| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 22.81 | 22.93 | 22.81 | 22.89 | 22.89 | -0.01 (-0.04%) | 68,802 |
| 23 Jan 2017 | USD | 22.85 | 22.91 | 22.76 | 22.9 | 22.9 | -0.02 (-0.09%) | 28,800 |
| 20 Jan 2017 | USD | 22.9925 | 22.9925 | 22.88 | 22.92 | 22.92 | -0.06 (-0.26%) | 128,763 |
| 19 Jan 2017 | USD | 22.99 | 23 | 22.936 | 22.98 | 22.98 | -0.16 (-0.69%) | 22,802 |
| 18 Jan 2017 | USD | 23.11 | 23.14 | 23.05 | 23.14 | 23.14 | +0.09 (+0.39%) | 42,326 |
| 17 Jan 2017 | USD | 23.15 | 23.15 | 23.0064 | 23.05 | 23.05 | -0.3 (-1.28%) | 38,798 |
| 16 Jan 2017 | USD | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 23.3587 | 23.38 | 23.3042 | 23.35 | 23.35 | 0.0 (0.0%) | 201,527 |
| 12 Jan 2017 | USD | 23.22 | 23.35 | 23.18 | 23.35 | 23.35 | +0.08 (+0.34%) | 39,483 |
| 11 Jan 2017 | USD | 23.27 | 23.32 | 23.1626 | 23.27 | 23.27 | +0.11 (+0.47%) | 53,244 |
| 10 Jan 2017 | USD | 23.11 | 23.21 | 23.11 | 23.16 | 23.16 | +0.1 (+0.43%) | 25,267 |
| 9 Jan 2017 | USD | 23.06 | 23.08 | 23.02 | 23.06 | 23.06 | +0.03 (+0.13%) | 29,964 |
| 6 Jan 2017 | USD | 22.96 | 23.04 | 22.92 | 23.03 | 23.03 | +0.09 (+0.39%) | 24,756 |
| 5 Jan 2017 | USD | 22.92 | 22.9799 | 22.91 | 22.94 | 22.94 | -0.01 (-0.04%) | 38,177 |
| 4 Jan 2017 | USD | 22.86 | 22.96 | 22.8599 | 22.95 | 22.95 | +0.05 (+0.22%) | 28,954 |
| 3 Jan 2017 | USD | 22.88 | 22.94 | 22.83 | 22.9 | 22.9 | +0.27 (+1.19%) | 26,865 |
| 2 Jan 2017 | USD | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.77 | 22.77 | 22.54 | 22.63 | 22.63 | +0.05 (+0.22%) | 16,467 |
| 29 Dec 2016 | USD | 22.61 | 22.64 | 22.58 | 22.58 | 22.58 | +0.07 (+0.31%) | 49,173 |
| 28 Dec 2016 | USD | 22.57 | 22.63 | 22.51 | 22.51 | 22.51 | -0.32 (-1.40%) | 27,286 |
| 27 Dec 2016 | USD | 22.85 | 22.8691 | 22.8 | 22.83 | 22.83 | +0.06 (+0.26%) | 42,931 |
| 26 Dec 2016 | USD | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 22.72 | 22.8331 | 22.72 | 22.77 | 22.77 | +0.04 (+0.18%) | 49,997 |
| 22 Dec 2016 | USD | 22.73 | 22.77 | 22.7052 | 22.73 | 22.73 | +0.03 (+0.13%) | 28,618 |
| 21 Dec 2016 | USD | 22.7 | 22.73 | 22.67 | 22.7 | 22.7 | 0.0 (0.0%) | 164,008 |
| 20 Dec 2016 | USD | 22.69 | 22.72 | 22.6693 | 22.7 | 22.7 | +0.11 (+0.49%) | 59,026 |
| 19 Dec 2016 | USD | 22.6 | 22.65 | 22.5703 | 22.59 | 22.59 | 0.0 (0.0%) | 117,804 |
| 16 Dec 2016 | USD | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.0 (0.0%) | 0 |
| 15 Dec 2016 | USD | 22.4948 | 22.61 | 22.4748 | 22.59 | 22.59 | +0.19 (+0.85%) | 48,380 |
| 14 Dec 2016 | USD | 22.44 | 22.4792 | 22.38 | 22.4 | 22.4 | -0.08 (-0.36%) | 11,183 |
