| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | USD | 23.65 | 23.88 | 23.27 | 23.27 | 23.27 | -0.38 (-1.61%) | 122,189 |
| 19 Jan 2017 | USD | 24.05 | 24.05 | 23.62 | 23.65 | 23.65 | -0.45 (-1.87%) | 64,361 |
| 18 Jan 2017 | USD | 24.52 | 24.5521 | 24.0375 | 24.1 | 24.1 | -0.32 (-1.31%) | 39,566 |
| 17 Jan 2017 | USD | 24.33 | 24.57 | 24.28 | 24.42 | 24.42 | -0.06 (-0.25%) | 57,552 |
| 16 Jan 2017 | USD | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 24.53 | 24.6 | 24.22 | 24.48 | 24.48 | -0.26 (-1.05%) | 24,920 |
| 12 Jan 2017 | USD | 24.45 | 24.7399 | 24.3834 | 24.7399 | 24.7399 | +0.1 (+0.41%) | 37,907 |
| 11 Jan 2017 | USD | 24.3 | 24.67 | 24.2488 | 24.64 | 24.64 | +0.34 (+1.40%) | 56,693 |
| 10 Jan 2017 | USD | 24.19 | 24.3101 | 24.11 | 24.3 | 24.3 | +0.15 (+0.62%) | 55,691 |
| 9 Jan 2017 | USD | 24.15 | 24.28 | 24.08 | 24.15 | 24.15 | 0.0 (0.0%) | 29,035 |
| 6 Jan 2017 | USD | 23.98 | 24.226 | 23.872 | 24.15 | 24.15 | +0.2 (+0.84%) | 36,257 |
| 5 Jan 2017 | USD | 23.86 | 23.99 | 23.36 | 23.95 | 23.95 | +0.21 (+0.88%) | 53,676 |
| 4 Jan 2017 | USD | 23.43 | 23.87 | 23.43 | 23.74 | 23.74 | +0.38 (+1.63%) | 76,289 |
| 3 Jan 2017 | USD | 23.27 | 23.451 | 23.25 | 23.36 | 23.36 | +0.08 (+0.34%) | 32,000 |
| 2 Jan 2017 | USD | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.3 | 23.4052 | 23.0915 | 23.28 | 23.28 | -0.05 (-0.21%) | 51,083 |
| 29 Dec 2016 | USD | 23.38 | 23.529 | 23.202 | 23.33 | 23.33 | +0.05 (+0.21%) | 35,323 |
| 28 Dec 2016 | USD | 23.48 | 23.49 | 23.12 | 23.28 | 23.28 | -0.18 (-0.77%) | 67,667 |
| 27 Dec 2016 | USD | 23.81 | 23.85 | 23.44 | 23.46 | 23.46 | -0.38 (-1.59%) | 44,933 |
| 26 Dec 2016 | USD | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.89 | 24.0199 | 23.84 | 23.84 | 23.84 | -0.024 (-0.10%) | 28,803 |
| 22 Dec 2016 | USD | 23.78 | 24.0199 | 23.78 | 23.864 | 23.864 | -0.026 (-0.11%) | 25,189 |
| 21 Dec 2016 | USD | 23.99 | 24.189 | 23.7 | 23.89 | 23.89 | +0.01 (+0.04%) | 50,868 |
| 20 Dec 2016 | USD | 23.85 | 23.97 | 23.651 | 23.88 | 23.88 | +0.22 (+0.93%) | 43,231 |
| 19 Dec 2016 | USD | 23.76 | 23.879 | 23.56 | 23.66 | 23.66 | -0.02 (-0.08%) | 46,270 |
| 16 Dec 2016 | USD | 23.9 | 23.94 | 23.68 | 23.68 | 23.68 | +0.02 (+0.08%) | 43,327 |
| 15 Dec 2016 | USD | 23.76 | 23.85 | 23.66 | 23.66 | 23.66 | -0.02 (-0.08%) | 48,689 |
| 14 Dec 2016 | USD | 23.51 | 23.85 | 23.51 | 23.6798 | 23.6798 | +0.07 (+0.30%) | 43,511 |
| 13 Dec 2016 | USD | 23.33 | 23.8399 | 23.31 | 23.61 | 23.61 | +0.12 (+0.51%) | 41,158 |
| 12 Dec 2016 | USD | 23.5 | 23.5 | 23.2601 | 23.49 | 23.49 | 0.0 (0.0%) | 30,092 |
