| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 24.3575 | 24.41 | 24.33 | 24.37 | 24.37 | -0.02 (-0.08%) | 64,706 |
| 20 Dec 2016 | USD | 24.25 | 24.41 | 24.25 | 24.39 | 24.39 | +0.11 (+0.45%) | 87,529 |
| 19 Dec 2016 | USD | 24.33 | 24.38 | 24.25 | 24.28 | 24.28 | +0.03 (+0.12%) | 352,614 |
| 16 Dec 2016 | USD | 24.15 | 24.3399 | 24.15 | 24.25 | 24.25 | +0.01 (+0.04%) | 64,020 |
| 15 Dec 2016 | USD | 24.24 | 24.27 | 24.12 | 24.24 | 24.24 | -0.04 (-0.16%) | 51,345 |
| 14 Dec 2016 | USD | 24.63 | 24.7 | 24.26 | 24.28 | 24.28 | -0.43 (-1.74%) | 71,365 |
| 13 Dec 2016 | USD | 24.61 | 24.78 | 24.61 | 24.71 | 24.71 | +0.27 (+1.10%) | 157,821 |
| 12 Dec 2016 | USD | 24.55 | 24.55 | 24.41 | 24.44 | 24.44 | -0.07 (-0.29%) | 41,065 |
| 9 Dec 2016 | USD | 24.4695 | 24.5599 | 24.4207 | 24.51 | 24.51 | +0.1 (+0.41%) | 87,482 |
| 8 Dec 2016 | USD | 24.47 | 24.4899 | 24.3604 | 24.41 | 24.41 | -0.06 (-0.25%) | 55,033 |
| 7 Dec 2016 | USD | 24.2339 | 24.5304 | 24.2339 | 24.47 | 24.47 | +0.29 (+1.20%) | 54,998 |
| 6 Dec 2016 | USD | 24.1152 | 24.2372 | 24.1 | 24.18 | 24.18 | +0.06 (+0.25%) | 102,396 |
| 5 Dec 2016 | USD | 24.07 | 24.1525 | 23.9918 | 24.12 | 24.12 | +0.19 (+0.79%) | 40,056 |
| 2 Dec 2016 | USD | 23.84 | 23.97 | 23.81 | 23.93 | 23.93 | +0.12 (+0.50%) | 119,570 |
| 1 Dec 2016 | USD | 23.91 | 23.96 | 23.7801 | 23.81 | 23.81 | -0.12 (-0.50%) | 50,390 |
| 30 Nov 2016 | USD | 24.0376 | 24.04 | 23.88 | 23.93 | 23.93 | -0.1 (-0.42%) | 73,492 |
| 29 Nov 2016 | USD | 23.8588 | 24.07 | 23.8588 | 24.03 | 24.03 | +0.19 (+0.80%) | 71,243 |
| 28 Nov 2016 | USD | 23.93 | 23.9342 | 23.8151 | 23.84 | 23.84 | -0.07 (-0.29%) | 93,544 |
| 25 Nov 2016 | USD | 23.92 | 23.95 | 23.8901 | 23.91 | 23.91 | +0.08 (+0.34%) | 12,769 |
| 24 Nov 2016 | USD | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 23.79 | 23.86 | 23.71 | 23.83 | 23.83 | -0.098 (-0.41%) | 161,851 |
| 22 Nov 2016 | USD | 23.96 | 23.98 | 23.83 | 23.9283 | 23.9283 | +0.078 (+0.33%) | 79,622 |
| 21 Nov 2016 | USD | 23.78 | 23.85 | 23.7599 | 23.85 | 23.85 | +0.19 (+0.80%) | 17,563 |
| 18 Nov 2016 | USD | 23.71 | 23.71 | 23.63 | 23.66 | 23.66 | -0.21 (-0.88%) | 63,130 |
| 17 Nov 2016 | USD | 23.9 | 23.9 | 23.7705 | 23.87 | 23.87 | +0.16 (+0.67%) | 37,112 |
| 16 Nov 2016 | USD | 23.7 | 23.7818 | 23.64 | 23.71 | 23.71 | -0.2 (-0.84%) | 98,805 |
| 15 Nov 2016 | USD | 23.67 | 23.91 | 23.67 | 23.91 | 23.91 | +0.17 (+0.72%) | 47,454 |
| 14 Nov 2016 | USD | 23.69 | 23.74 | 23.61 | 23.74 | 23.74 | -0.18 (-0.75%) | 20,831 |
| 11 Nov 2016 | USD | 23.97 | 23.97 | 23.8305 | 23.92 | 23.92 | -0.23 (-0.95%) | 39,623 |
| 10 Nov 2016 | USD | 24.26 | 24.47 | 23.9917 | 24.15 | 24.15 | -0.21 (-0.86%) | 129,993 |
