| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 22.68 | 22.94 | 22.6446 | 22.86 | 22.86 | +0.18 (+0.79%) | 31,432 |
| 4 Jan 2017 | USD | 22.22 | 22.6938 | 22.22 | 22.6799 | 22.6799 | +0.36 (+1.61%) | 42,984 |
| 3 Jan 2017 | USD | 21.75 | 22.33 | 21.75 | 22.32 | 22.32 | +0.54 (+2.48%) | 21,483 |
| 2 Jan 2017 | USD | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.76 | 21.935 | 21.76 | 21.78 | 21.78 | -0.14 (-0.64%) | 27,216 |
| 29 Dec 2016 | USD | 21.88 | 21.93 | 21.63 | 21.92 | 21.92 | +0.275 (+1.27%) | 99,479 |
| 28 Dec 2016 | USD | 21.66 | 21.78 | 21.5 | 21.645 | 21.645 | -0.165 (-0.76%) | 51,935 |
| 27 Dec 2016 | USD | 21.84 | 21.9 | 21.5 | 21.81 | 21.81 | -0.05 (-0.23%) | 66,308 |
| 26 Dec 2016 | USD | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 22.02 | 22.14 | 21.82 | 21.86 | 21.86 | -0.11 (-0.50%) | 27,600 |
| 22 Dec 2016 | USD | 21.66 | 22.2023 | 21.66 | 21.9699 | 21.9699 | +0.31 (+1.43%) | 39,264 |
| 21 Dec 2016 | USD | 21.45 | 21.949 | 21.45 | 21.66 | 21.66 | +0.23 (+1.07%) | 43,295 |
| 20 Dec 2016 | USD | 21.27 | 21.55 | 21.27 | 21.43 | 21.43 | +0.2 (+0.94%) | 59,360 |
| 19 Dec 2016 | USD | 21.3 | 21.422 | 21.16 | 21.23 | 21.23 | +0.08 (+0.38%) | 44,547 |
| 16 Dec 2016 | USD | 21.32 | 21.407 | 21.09 | 21.15 | 21.15 | -0.18 (-0.84%) | 67,651 |
| 15 Dec 2016 | USD | 21.15 | 21.38 | 20.82 | 21.33 | 21.33 | +0.18 (+0.85%) | 80,145 |
| 14 Dec 2016 | USD | 21.19 | 21.43 | 21.15 | 21.15 | 21.15 | -0.17 (-0.80%) | 53,183 |
| 13 Dec 2016 | USD | 21.2601 | 21.4672 | 21.2 | 21.32 | 21.32 | +0.056 (+0.26%) | 37,137 |
| 12 Dec 2016 | USD | 21.83 | 22.0302 | 21.25 | 21.2643 | 21.2643 | -0.566 (-2.59%) | 52,801 |
| 9 Dec 2016 | USD | 22.12 | 22.2768 | 21.83 | 21.83 | 21.83 | -0.29 (-1.31%) | 30,510 |
| 8 Dec 2016 | USD | 22.25 | 22.37 | 22.0978 | 22.12 | 22.12 | -0.19 (-0.85%) | 40,655 |
| 7 Dec 2016 | USD | 22.19 | 22.49 | 22.19 | 22.31 | 22.31 | +0.1 (+0.45%) | 30,341 |
| 6 Dec 2016 | USD | 22.29 | 22.3 | 22.14 | 22.21 | 22.21 | 0.0 (0.0%) | 35,256 |
| 5 Dec 2016 | USD | 22.15 | 22.3035 | 22.15 | 22.21 | 22.21 | -0.04 (-0.18%) | 11,993 |
| 2 Dec 2016 | USD | 22.21 | 22.4599 | 22.16 | 22.25 | 22.25 | +0.07 (+0.32%) | 36,657 |
| 1 Dec 2016 | USD | 22.25 | 22.324 | 22 | 22.18 | 22.18 | -0.37 (-1.64%) | 54,183 |
| 30 Nov 2016 | USD | 22.75 | 22.75 | 22.35 | 22.55 | 22.55 | -0.37 (-1.61%) | 57,851 |
| 29 Nov 2016 | USD | 22.77 | 22.99 | 22.77 | 22.92 | 22.92 | +0.03 (+0.13%) | 52,721 |
| 28 Nov 2016 | USD | 22.8 | 22.9299 | 22.7 | 22.89 | 22.89 | +0.06 (+0.26%) | 50,603 |
| 25 Nov 2016 | USD | 22.73 | 22.93 | 22.668 | 22.83 | 22.83 | +0.12 (+0.53%) | 10,651 |
