| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 22.86 | 23.26 | 22.8 | 22.98 | 22.98 | +0.23 (+1.01%) | 195,770 |
| 4 Jan 2017 | USD | 22.38 | 22.82 | 22.2944 | 22.75 | 22.75 | +0.469 (+2.11%) | 65,466 |
| 3 Jan 2017 | USD | 22.19 | 22.37 | 22.121 | 22.2807 | 22.2807 | +0.201 (+0.91%) | 43,652 |
| 2 Jan 2017 | USD | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.08 | 22.24 | 22.04 | 22.08 | 22.08 | -0.07 (-0.32%) | 95,102 |
| 29 Dec 2016 | USD | 22.18 | 22.3079 | 22.06 | 22.15 | 22.15 | +0.07 (+0.32%) | 132,621 |
| 28 Dec 2016 | USD | 22.1 | 22.19 | 21.92 | 22.08 | 22.08 | -0.02 (-0.09%) | 135,469 |
| 27 Dec 2016 | USD | 22.3 | 22.379 | 22 | 22.1 | 22.1 | -0.28 (-1.25%) | 116,897 |
| 26 Dec 2016 | USD | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 22.41 | 22.4699 | 22.22 | 22.38 | 22.38 | +0.05 (+0.22%) | 102,844 |
| 22 Dec 2016 | USD | 22.22 | 22.6415 | 22.15 | 22.33 | 22.33 | +0.19 (+0.86%) | 217,142 |
| 21 Dec 2016 | USD | 22.09 | 22.27 | 22 | 22.14 | 22.14 | +0.15 (+0.68%) | 213,795 |
| 20 Dec 2016 | USD | 21.67 | 22.04 | 21.59 | 21.99 | 21.99 | +0.33 (+1.52%) | 171,869 |
| 19 Dec 2016 | USD | 21.4 | 21.68 | 21.4 | 21.66 | 21.66 | +0.36 (+1.69%) | 206,956 |
| 16 Dec 2016 | USD | 21.23 | 21.43 | 21.23 | 21.3 | 21.3 | +0.09 (+0.42%) | 162,945 |
| 15 Dec 2016 | USD | 21.4 | 21.44 | 21.04 | 21.21 | 21.21 | -0.19 (-0.89%) | 237,094 |
| 14 Dec 2016 | USD | 21.51 | 21.56 | 21.4 | 21.4 | 21.4 | -0.05 (-0.23%) | 185,023 |
| 13 Dec 2016 | USD | 21.62 | 21.7399 | 21.4 | 21.45 | 21.45 | +0.02 (+0.09%) | 207,397 |
| 12 Dec 2016 | USD | 21.77 | 21.77 | 21.375 | 21.43 | 21.43 | -0.34 (-1.56%) | 136,795 |
| 9 Dec 2016 | USD | 21.9 | 21.94 | 21.7601 | 21.77 | 21.77 | -0.09 (-0.41%) | 144,135 |
| 8 Dec 2016 | USD | 22.1 | 22.1 | 21.84 | 21.86 | 21.86 | -0.24 (-1.09%) | 140,947 |
| 7 Dec 2016 | USD | 21.92 | 22.12 | 21.9108 | 22.1 | 22.1 | +0.25 (+1.14%) | 123,018 |
| 6 Dec 2016 | USD | 21.93 | 21.93 | 21.77 | 21.85 | 21.85 | +0.08 (+0.37%) | 228,037 |
| 5 Dec 2016 | USD | 22.06 | 22.06 | 21.77 | 21.77 | 21.77 | -0.19 (-0.87%) | 140,104 |
| 2 Dec 2016 | USD | 22.1 | 22.15 | 21.92 | 21.96 | 21.96 | +0.04 (+0.18%) | 79,422 |
| 1 Dec 2016 | USD | 22.07 | 22.07 | 21.75 | 21.92 | 21.92 | -0.11 (-0.50%) | 265,301 |
| 30 Nov 2016 | USD | 22.33 | 22.33 | 21.9158 | 22.03 | 22.03 | -0.28 (-1.26%) | 136,949 |
| 29 Nov 2016 | USD | 22.49 | 22.5176 | 22.17 | 22.31 | 22.31 | -0.25 (-1.11%) | 124,700 |
| 28 Nov 2016 | USD | 22.95 | 23.0099 | 22.42 | 22.56 | 22.56 | -0.59 (-2.55%) | 162,685 |
| 25 Nov 2016 | USD | 23.2 | 23.26 | 23.0292 | 23.15 | 23.15 | +0.05 (+0.22%) | 67,735 |
