| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 22.32 | 22.4 | 22.09 | 22.23 | 22.23 | +0.01 (+0.05%) | 219,433 |
| 4 Jan 2017 | USD | 21.89 | 22.22 | 21.8844 | 22.22 | 22.22 | +0.39 (+1.79%) | 114,152 |
| 3 Jan 2017 | USD | 21.6 | 21.86 | 21.6 | 21.83 | 21.83 | +0.25 (+1.16%) | 145,093 |
| 2 Jan 2017 | USD | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.68 | 21.7 | 21.54 | 21.58 | 21.58 | -0.1 (-0.46%) | 196,050 |
| 29 Dec 2016 | USD | 21.85 | 21.9 | 21.6299 | 21.68 | 21.68 | -0.15 (-0.69%) | 265,588 |
| 28 Dec 2016 | USD | 21.8 | 21.89 | 21.63 | 21.83 | 21.83 | -0.02 (-0.09%) | 156,953 |
| 27 Dec 2016 | USD | 21.82 | 21.97 | 21.67 | 21.85 | 21.85 | +0.01 (+0.05%) | 117,761 |
| 26 Dec 2016 | USD | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.83 | 21.84 | 21.63 | 21.84 | 21.84 | +0.05 (+0.23%) | 107,979 |
| 22 Dec 2016 | USD | 21.45 | 21.79 | 21.45 | 21.79 | 21.79 | +0.34 (+1.59%) | 138,096 |
| 21 Dec 2016 | USD | 21.33 | 21.5 | 21.25 | 21.45 | 21.45 | +0.05 (+0.23%) | 203,664 |
| 20 Dec 2016 | USD | 21.16 | 21.4 | 21.05 | 21.4 | 21.4 | +0.29 (+1.37%) | 205,273 |
| 19 Dec 2016 | USD | 21.1 | 21.35 | 21.1 | 21.11 | 21.11 | +0.07 (+0.33%) | 117,051 |
| 16 Dec 2016 | USD | 21 | 21.13 | 20.97 | 21.04 | 21.04 | -0.04 (-0.19%) | 71,357 |
| 15 Dec 2016 | USD | 21.05 | 21.16 | 20.86 | 21.08 | 21.08 | -0.03 (-0.14%) | 104,479 |
| 14 Dec 2016 | USD | 20.83 | 21.11 | 20.8228 | 21.11 | 21.11 | +0.32 (+1.54%) | 256,373 |
| 13 Dec 2016 | USD | 20.85 | 20.9264 | 20.73 | 20.79 | 20.79 | +0.02 (+0.10%) | 231,889 |
| 12 Dec 2016 | USD | 20.98 | 20.98 | 20.65 | 20.77 | 20.77 | -0.23 (-1.10%) | 306,335 |
| 9 Dec 2016 | USD | 20.96 | 21.0299 | 20.84 | 21 | 21 | +0.09 (+0.43%) | 123,067 |
| 8 Dec 2016 | USD | 21.17 | 21.17 | 20.91 | 20.9101 | 20.9101 | -0.23 (-1.09%) | 212,899 |
| 7 Dec 2016 | USD | 21.12 | 21.32 | 21.0557 | 21.14 | 21.14 | +0.09 (+0.43%) | 85,953 |
| 6 Dec 2016 | USD | 21 | 21.08 | 20.88 | 21.05 | 21.05 | +0.11 (+0.53%) | 205,392 |
| 5 Dec 2016 | USD | 21.18 | 21.18 | 20.83 | 20.94 | 20.94 | -0.23 (-1.09%) | 108,723 |
| 2 Dec 2016 | USD | 21.41 | 21.41 | 21.01 | 21.17 | 21.17 | 0.0 (0.0%) | 41,004 |
| 1 Dec 2016 | USD | 21.35 | 21.46 | 21 | 21.17 | 21.17 | -0.18 (-0.84%) | 181,067 |
| 30 Nov 2016 | USD | 21.94 | 21.94 | 21.32 | 21.35 | 21.35 | -0.65 (-2.95%) | 217,145 |
| 29 Nov 2016 | USD | 21.88 | 22 | 21.5601 | 22 | 22 | +0.08 (+0.36%) | 67,435 |
| 28 Nov 2016 | USD | 21.97 | 22.14 | 21.65 | 21.92 | 21.92 | -0.07 (-0.32%) | 70,696 |
| 25 Nov 2016 | USD | 22.25 | 22.554 | 21.9 | 21.99 | 21.99 | -0.26 (-1.17%) | 19,205 |
