| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | USD | 22.81 | 22.83 | 22.7 | 22.82 | 22.82 | +0.07 (+0.31%) | 96,092 |
| 11 Jan 2017 | USD | 22.71 | 22.75 | 22.62 | 22.75 | 22.75 | +0.19 (+0.84%) | 118,871 |
| 10 Jan 2017 | USD | 22.55 | 22.63 | 22.5301 | 22.56 | 22.56 | +0.07 (+0.31%) | 132,212 |
| 9 Jan 2017 | USD | 22.44 | 22.57 | 22.26 | 22.49 | 22.49 | +0.118 (+0.53%) | 112,417 |
| 6 Jan 2017 | USD | 22.38 | 22.41 | 22.232 | 22.372 | 22.372 | +0.082 (+0.37%) | 102,844 |
| 5 Jan 2017 | USD | 22.33 | 22.429 | 22.11 | 22.29 | 22.29 | +0.03 (+0.13%) | 117,105 |
| 4 Jan 2017 | USD | 22 | 22.4171 | 21.96 | 22.26 | 22.26 | +0.41 (+1.88%) | 103,740 |
| 3 Jan 2017 | USD | 21.61 | 21.97 | 21.61 | 21.85 | 21.85 | +0.24 (+1.11%) | 86,683 |
| 2 Jan 2017 | USD | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.63 | 21.7299 | 21.56 | 21.61 | 21.61 | 0.0 (0.0%) | 121,441 |
| 29 Dec 2016 | USD | 21.61 | 21.6421 | 21.53 | 21.61 | 21.61 | 0.0 (0.0%) | 123,417 |
| 28 Dec 2016 | USD | 21.69 | 21.74 | 21.46 | 21.61 | 21.61 | -0.05 (-0.23%) | 142,308 |
| 27 Dec 2016 | USD | 21.83 | 21.83 | 21.6 | 21.66 | 21.66 | -0.1 (-0.46%) | 154,842 |
| 26 Dec 2016 | USD | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.81 | 21.91 | 21.67 | 21.76 | 21.76 | +0.06 (+0.28%) | 107,857 |
| 22 Dec 2016 | USD | 21.58 | 21.737 | 21.53 | 21.7 | 21.7 | +0.28 (+1.31%) | 135,705 |
| 21 Dec 2016 | USD | 21.37 | 21.45 | 21.3 | 21.42 | 21.42 | +0.16 (+0.75%) | 145,337 |
| 20 Dec 2016 | USD | 21.24 | 21.35 | 21.15 | 21.26 | 21.26 | +0.09 (+0.43%) | 200,340 |
| 19 Dec 2016 | USD | 21.19 | 21.3 | 21.109 | 21.17 | 21.17 | +0.09 (+0.43%) | 209,014 |
| 16 Dec 2016 | USD | 21.22 | 21.22 | 21.04 | 21.08 | 21.08 | +0.08 (+0.38%) | 132,939 |
| 15 Dec 2016 | USD | 21.1 | 21.1089 | 20.81 | 21 | 21 | -0.11 (-0.52%) | 187,521 |
| 14 Dec 2016 | USD | 21.22 | 21.3799 | 21.08 | 21.11 | 21.11 | -0.01 (-0.05%) | 173,300 |
| 13 Dec 2016 | USD | 21.31 | 21.4989 | 21.02 | 21.12 | 21.12 | -0.16 (-0.75%) | 140,728 |
| 12 Dec 2016 | USD | 21.69 | 21.82 | 21.1 | 21.28 | 21.28 | -0.9 (-4.06%) | 197,015 |
| 9 Dec 2016 | USD | 22.24 | 22.31 | 22.01 | 22.18 | 22.18 | -0.07 (-0.31%) | 140,202 |
| 8 Dec 2016 | USD | 22.44 | 22.53 | 22.24 | 22.25 | 22.25 | -0.16 (-0.71%) | 127,960 |
| 7 Dec 2016 | USD | 22.43 | 22.5389 | 22.25 | 22.41 | 22.41 | +0.01 (+0.04%) | 88,675 |
| 6 Dec 2016 | USD | 22.44 | 22.58 | 22.28 | 22.4 | 22.4 | +0.12 (+0.54%) | 58,200 |
| 5 Dec 2016 | USD | 22.54 | 22.7071 | 22.17 | 22.28 | 22.28 | -0.26 (-1.15%) | 98,539 |
| 2 Dec 2016 | USD | 22.53 | 22.65 | 22.28 | 22.54 | 22.54 | +0.01 (+0.04%) | 90,966 |
