| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 23.9296 | 24.03 | 23.8266 | 23.95 | 23.95 | +0.06 (+0.25%) | 7,369 |
| 4 Jan 2017 | USD | 23.906 | 24.109 | 23.8133 | 23.89 | 23.89 | 0.0 (0.0%) | 8,978 |
| 3 Jan 2017 | USD | 23.47 | 24.0322 | 23.421 | 23.89 | 23.89 | +0.41 (+1.75%) | 11,385 |
| 2 Jan 2017 | USD | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.42 | 23.48 | 23.3313 | 23.48 | 23.48 | 0.0 (0.0%) | 25,940 |
| 29 Dec 2016 | USD | 23.55 | 23.62 | 23.38 | 23.48 | 23.48 | -0.15 (-0.63%) | 18,882 |
| 28 Dec 2016 | USD | 23.5736 | 23.7215 | 23.55 | 23.63 | 23.63 | +0.01 (+0.04%) | 12,821 |
| 27 Dec 2016 | USD | 23.71 | 23.71 | 23.5177 | 23.62 | 23.62 | -0.12 (-0.51%) | 18,979 |
| 26 Dec 2016 | USD | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.35 | 23.74 | 23.26 | 23.74 | 23.74 | +0.37 (+1.58%) | 18,848 |
| 22 Dec 2016 | USD | 23.42 | 23.42 | 23.24 | 23.37 | 23.37 | -0.02 (-0.09%) | 13,840 |
| 21 Dec 2016 | USD | 23.18 | 23.39 | 23.18 | 23.39 | 23.39 | +0.21 (+0.91%) | 15,436 |
| 20 Dec 2016 | USD | 22.95 | 23.19 | 22.95 | 23.18 | 23.18 | +0.278 (+1.22%) | 15,652 |
| 19 Dec 2016 | USD | 22.9706 | 22.9706 | 22.7 | 22.9017 | 22.9017 | +0.102 (+0.45%) | 24,370 |
| 16 Dec 2016 | USD | 23.0829 | 23.0829 | 22.6963 | 22.8 | 22.8 | -0.03 (-0.13%) | 9,022 |
| 15 Dec 2016 | USD | 23.48 | 23.48 | 22.61 | 22.83 | 22.83 | -0.44 (-1.89%) | 35,126 |
| 14 Dec 2016 | USD | 23.72 | 23.72 | 23.26 | 23.27 | 23.27 | -0.32 (-1.36%) | 28,555 |
| 13 Dec 2016 | USD | 23.76 | 23.85 | 23.56 | 23.59 | 23.59 | -0.23 (-0.97%) | 15,300 |
| 12 Dec 2016 | USD | 23.95 | 24.1 | 23.7601 | 23.82 | 23.82 | -0.16 (-0.67%) | 10,653 |
| 9 Dec 2016 | USD | 24.25 | 24.25 | 23.8646 | 23.9799 | 23.9799 | -0.2 (-0.83%) | 7,142 |
| 8 Dec 2016 | USD | 24.2038 | 24.2038 | 23.8566 | 24.18 | 24.18 | +0.02 (+0.08%) | 10,705 |
| 7 Dec 2016 | USD | 24.11 | 24.24 | 24.0101 | 24.16 | 24.16 | +0.08 (+0.33%) | 3,491 |
| 6 Dec 2016 | USD | 24 | 24.15 | 23.95 | 24.08 | 24.08 | +0.07 (+0.29%) | 11,776 |
| 5 Dec 2016 | USD | 23.95 | 24.22 | 23.95 | 24.01 | 24.01 | +0.005 (+0.02%) | 9,665 |
| 2 Dec 2016 | USD | 24.22 | 24.25 | 23.941 | 24.005 | 24.005 | +0.025 (+0.10%) | 19,653 |
| 1 Dec 2016 | USD | 23.9 | 23.98 | 23.64 | 23.98 | 23.98 | -0.05 (-0.21%) | 35,470 |
| 30 Nov 2016 | USD | 23.99 | 24.1639 | 23.99 | 24.0299 | 24.0299 | -0.23 (-0.95%) | 14,835 |
| 29 Nov 2016 | USD | 24.3 | 24.33 | 24.181 | 24.26 | 24.26 | -0.04 (-0.16%) | 10,542 |
| 28 Nov 2016 | USD | 24.4 | 24.498 | 24.2874 | 24.3 | 24.3 | -0.102 (-0.42%) | 8,092 |
| 25 Nov 2016 | USD | 24.4023 | 24.4023 | 24.4023 | 24.4023 | 24.4023 | 0.0 (0.0%) | 90 |
