| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 24.01 | 24.3 | 23.9425 | 24.24 | 24.24 | +0.3 (+1.25%) | 16,721 |
| 4 Jan 2017 | USD | 23.81 | 24.035 | 23.65 | 23.94 | 23.94 | +0.28 (+1.18%) | 22,331 |
| 3 Jan 2017 | USD | 23.6799 | 23.8 | 23.66 | 23.66 | 23.66 | +0.04 (+0.17%) | 4,067 |
| 2 Jan 2017 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.65 | 23.66 | 23.5896 | 23.62 | 23.62 | -0.03 (-0.13%) | 3,928 |
| 29 Dec 2016 | USD | 23.7199 | 23.7199 | 23.59 | 23.65 | 23.65 | -0.03 (-0.13%) | 8,044 |
| 28 Dec 2016 | USD | 23.88 | 24 | 23.68 | 23.68 | 23.68 | -0.45 (-1.86%) | 3,637 |
| 27 Dec 2016 | USD | 24.3201 | 24.48 | 24.1281 | 24.13 | 24.13 | -0.21 (-0.86%) | 10,411 |
| 26 Dec 2016 | USD | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24.35 | 24.35 | 24.26 | 24.34 | 24.34 | -0.06 (-0.25%) | 7,716 |
| 22 Dec 2016 | USD | 24.93 | 24.93 | 24.3133 | 24.4 | 24.4 | 0.0 (0.0%) | 4,952 |
| 21 Dec 2016 | USD | 24.24 | 24.41 | 24.2 | 24.4 | 24.4 | +0.16 (+0.66%) | 41,498 |
| 20 Dec 2016 | USD | 24.5 | 24.5 | 24.11 | 24.24 | 24.24 | +0.23 (+0.96%) | 3,531 |
| 19 Dec 2016 | USD | 24.39 | 24.749 | 24.01 | 24.01 | 24.01 | -0.16 (-0.66%) | 24,639 |
| 16 Dec 2016 | USD | 24.2 | 24.2023 | 24.17 | 24.17 | 24.17 | +0.17 (+0.71%) | 14,275 |
| 15 Dec 2016 | USD | 23.86 | 24 | 23.5 | 24 | 24 | +0.2 (+0.84%) | 15,070 |
| 14 Dec 2016 | USD | 24.16 | 24.99 | 23.8 | 23.8 | 23.8 | -0.21 (-0.87%) | 12,566 |
| 13 Dec 2016 | USD | 24.01 | 24.01 | 23.9317 | 24.01 | 24.01 | +0.072 (+0.30%) | 4,993 |
| 12 Dec 2016 | USD | 24.116 | 24.116 | 23.92 | 23.9382 | 23.9382 | -0.202 (-0.84%) | 10,458 |
| 9 Dec 2016 | USD | 24.355 | 24.355 | 24.1 | 24.14 | 24.14 | -0.41 (-1.67%) | 3,314 |
| 8 Dec 2016 | USD | 24.59 | 24.9811 | 24.55 | 24.55 | 24.55 | -0.03 (-0.12%) | 7,556 |
| 7 Dec 2016 | USD | 24.9 | 25.1 | 24.58 | 24.58 | 24.58 | -0.61 (-2.42%) | 10,283 |
| 6 Dec 2016 | USD | 24.78 | 25.25 | 24.78 | 25.19 | 25.19 | +0.964 (+3.98%) | 5,149 |
| 5 Dec 2016 | USD | 24.15 | 24.2259 | 24.05 | 24.2259 | 24.2259 | +0.026 (+0.11%) | 2,250 |
| 2 Dec 2016 | USD | 24.4639 | 24.4639 | 24.15 | 24.2 | 24.2 | -0.29 (-1.18%) | 1,539 |
| 1 Dec 2016 | USD | 24.3 | 24.51 | 24 | 24.49 | 24.49 | +0.12 (+0.49%) | 23,052 |
| 30 Nov 2016 | USD | 24.81 | 25.03 | 24.335 | 24.37 | 24.37 | -0.39 (-1.58%) | 8,408 |
| 29 Nov 2016 | USD | 24.75 | 24.77 | 24.75 | 24.76 | 24.76 | +0.01 (+0.04%) | 4,806 |
| 28 Nov 2016 | USD | 24.7708 | 24.7708 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 941 |
| 25 Nov 2016 | USD | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.14 (-0.56%) | 517 |
