| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | USD | 23.61 | 23.77 | 23.41 | 23.49 | 23.49 | -0.06 (-0.25%) | 43,962 |
| 8 Dec 2016 | USD | 23.88 | 23.88 | 23.51 | 23.55 | 23.55 | -0.26 (-1.09%) | 31,823 |
| 7 Dec 2016 | USD | 24.07 | 24.0899 | 23.7573 | 23.81 | 23.81 | -0.16 (-0.67%) | 36,285 |
| 6 Dec 2016 | USD | 23.65 | 24 | 23.5641 | 23.97 | 23.97 | +0.35 (+1.48%) | 45,180 |
| 5 Dec 2016 | USD | 23.74 | 23.9 | 23.314 | 23.62 | 23.62 | +0.02 (+0.08%) | 24,831 |
| 2 Dec 2016 | USD | 23.84 | 24 | 23.6 | 23.6 | 23.6 | -0.316 (-1.32%) | 31,359 |
| 1 Dec 2016 | USD | 24.12 | 24.12 | 23.6501 | 23.9163 | 23.9163 | -0.214 (-0.89%) | 37,260 |
| 30 Nov 2016 | USD | 23.98 | 24.15 | 23.52 | 24.13 | 24.13 | +0.173 (+0.72%) | 26,020 |
| 29 Nov 2016 | USD | 23.85 | 24.15 | 23.64 | 23.9571 | 23.9571 | +0.117 (+0.49%) | 40,938 |
| 28 Nov 2016 | USD | 23.8 | 23.94 | 23.721 | 23.84 | 23.84 | -0.02 (-0.08%) | 69,393 |
| 25 Nov 2016 | USD | 23.9999 | 24.1287 | 23.86 | 23.86 | 23.86 | -0.11 (-0.46%) | 40,738 |
| 24 Nov 2016 | USD | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 24 | 24.1341 | 23.882 | 23.97 | 23.97 | -0.28 (-1.15%) | 46,395 |
| 22 Nov 2016 | USD | 24.4 | 24.4 | 24.01 | 24.25 | 24.25 | -0.063 (-0.26%) | 62,150 |
| 21 Nov 2016 | USD | 24.4 | 24.6344 | 24.31 | 24.3127 | 24.3127 | -0.085 (-0.35%) | 42,638 |
| 18 Nov 2016 | USD | 24.78 | 24.92 | 24.3 | 24.3973 | 24.3973 | -0.461 (-1.85%) | 50,569 |
| 17 Nov 2016 | USD | 24.99 | 25.1012 | 24.78 | 24.858 | 24.858 | -0.183 (-0.73%) | 29,137 |
| 16 Nov 2016 | USD | 24.84 | 25.17 | 24.76 | 25.0412 | 25.0412 | +0.171 (+0.69%) | 26,647 |
| 15 Nov 2016 | USD | 24.372 | 24.88 | 24.372 | 24.87 | 24.87 | +0.78 (+3.24%) | 28,008 |
| 14 Nov 2016 | USD | 24.56 | 24.56 | 23.76 | 24.09 | 24.09 | -0.65 (-2.63%) | 80,296 |
| 11 Nov 2016 | USD | 24.64 | 24.74 | 24.17 | 24.74 | 24.74 | -0.06 (-0.24%) | 46,852 |
| 10 Nov 2016 | USD | 24.78 | 25.0533 | 24.54 | 24.8 | 24.8 | -0.2 (-0.80%) | 80,683 |
| 9 Nov 2016 | USD | 24.9 | 25.1 | 24.75 | 25 | 25 | -0.028 (-0.11%) | 61,175 |
| 8 Nov 2016 | USD | 25.1 | 25.1 | 25 | 25.0283 | 25.0283 | -0.052 (-0.21%) | 23,777 |
| 7 Nov 2016 | USD | 25.24 | 25.28 | 25.07 | 25.08 | 25.08 | -0.14 (-0.56%) | 38,943 |
| 4 Nov 2016 | USD | 25.0407 | 25.23 | 25.04 | 25.22 | 25.22 | +0.22 (+0.88%) | 22,037 |
| 3 Nov 2016 | USD | 25.09 | 25.15 | 25 | 25 | 25 | -0.14 (-0.56%) | 33,586 |
| 2 Nov 2016 | USD | 25.29 | 25.3053 | 25.1201 | 25.14 | 25.14 | -0.15 (-0.59%) | 29,058 |
| 1 Nov 2016 | USD | 25.31 | 25.34 | 25.26 | 25.29 | 25.29 | -0.02 (-0.08%) | 8,309 |
| 31 Oct 2016 | USD | 25.281 | 25.44 | 25.281 | 25.31 | 25.31 | +0.045 (+0.18%) | 14,748 |
