| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 24.31 | 24.31 | 23.74 | 23.985 | 23.985 | -0.145 (-0.60%) | 30,203 |
| 4 Jan 2017 | USD | 23.83 | 24.19 | 23.81 | 24.13 | 24.13 | +0.33 (+1.39%) | 24,310 |
| 3 Jan 2017 | USD | 23.58 | 23.84 | 23.58 | 23.8 | 23.8 | +0.18 (+0.76%) | 23,770 |
| 2 Jan 2017 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.48 | 23.63 | 23.43 | 23.62 | 23.62 | +0.19 (+0.81%) | 73,738 |
| 29 Dec 2016 | USD | 23.5 | 23.6799 | 23.35 | 23.43 | 23.43 | -0.07 (-0.30%) | 65,804 |
| 28 Dec 2016 | USD | 23.58 | 23.6068 | 23.35 | 23.5 | 23.5 | -0.1 (-0.42%) | 36,310 |
| 27 Dec 2016 | USD | 23.8 | 23.8399 | 23.45 | 23.6 | 23.6 | -0.21 (-0.88%) | 62,334 |
| 26 Dec 2016 | USD | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.8 | 23.929 | 23.8 | 23.81 | 23.81 | -0.01 (-0.04%) | 22,276 |
| 22 Dec 2016 | USD | 23.74 | 23.92 | 23.7044 | 23.82 | 23.82 | +0.08 (+0.34%) | 34,440 |
| 21 Dec 2016 | USD | 23.32 | 23.74 | 23.32 | 23.74 | 23.74 | +0.44 (+1.89%) | 42,057 |
| 20 Dec 2016 | USD | 23.32 | 23.43 | 23.2 | 23.3 | 23.3 | +0.01 (+0.04%) | 81,273 |
| 19 Dec 2016 | USD | 23.17 | 23.35 | 23.17 | 23.29 | 23.29 | +0.18 (+0.78%) | 45,397 |
| 16 Dec 2016 | USD | 23.26 | 23.388 | 23.09 | 23.11 | 23.11 | -0.14 (-0.60%) | 43,863 |
| 15 Dec 2016 | USD | 23.36 | 23.39 | 23.01 | 23.25 | 23.25 | -0.27 (-1.15%) | 107,317 |
| 14 Dec 2016 | USD | 23.65 | 23.68 | 23.37 | 23.52 | 23.52 | -0.13 (-0.55%) | 55,027 |
| 13 Dec 2016 | USD | 23.7 | 23.7556 | 23.54 | 23.65 | 23.65 | -0.03 (-0.13%) | 51,276 |
| 12 Dec 2016 | USD | 23.6 | 23.68 | 23.5 | 23.68 | 23.68 | -0.02 (-0.08%) | 42,876 |
| 9 Dec 2016 | USD | 23.77 | 23.78 | 23.64 | 23.7 | 23.7 | -0.07 (-0.29%) | 65,751 |
| 8 Dec 2016 | USD | 23.75 | 23.8 | 23.6 | 23.77 | 23.77 | +0.06 (+0.25%) | 67,695 |
| 7 Dec 2016 | USD | 23.57 | 23.72 | 23.561 | 23.71 | 23.71 | +0.17 (+0.72%) | 88,930 |
| 6 Dec 2016 | USD | 23.5 | 23.58 | 23.47 | 23.54 | 23.54 | 0.0 (0.0%) | 46,767 |
| 5 Dec 2016 | USD | 23.41 | 23.5999 | 23.41 | 23.54 | 23.54 | -0.04 (-0.17%) | 52,238 |
| 2 Dec 2016 | USD | 23.69 | 23.72 | 23.42 | 23.58 | 23.58 | +0.07 (+0.30%) | 52,897 |
| 1 Dec 2016 | USD | 23.82 | 23.82 | 23.45 | 23.51 | 23.51 | -0.45 (-1.88%) | 67,560 |
| 30 Nov 2016 | USD | 24.08 | 24.1 | 23.82 | 23.96 | 23.96 | -0.23 (-0.95%) | 75,557 |
| 29 Nov 2016 | USD | 24.31 | 24.355 | 24.18 | 24.19 | 24.19 | -0.16 (-0.66%) | 28,161 |
| 28 Nov 2016 | USD | 24.45 | 24.48 | 24.31 | 24.35 | 24.35 | -0.08 (-0.33%) | 38,729 |
| 25 Nov 2016 | USD | 24.51 | 24.5199 | 24.42 | 24.43 | 24.43 | -0.09 (-0.37%) | 12,365 |
