| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 23.48 | 23.57 | 23.12 | 23.43 | 23.43 | +0.04 (+0.17%) | 55,537 |
| 4 Jan 2017 | USD | 23.02 | 23.39 | 22.98 | 23.39 | 23.39 | +0.482 (+2.10%) | 85,194 |
| 3 Jan 2017 | USD | 22.72 | 22.92 | 22.7 | 22.9082 | 22.9082 | +0.278 (+1.23%) | 45,262 |
| 2 Jan 2017 | USD | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.68 | 22.68 | 22.56 | 22.63 | 22.63 | +0.01 (+0.04%) | 49,389 |
| 29 Dec 2016 | USD | 22.6 | 22.67 | 22.6 | 22.62 | 22.62 | +0.04 (+0.18%) | 52,909 |
| 28 Dec 2016 | USD | 22.75 | 22.78 | 22.44 | 22.58 | 22.58 | -0.15 (-0.66%) | 86,312 |
| 27 Dec 2016 | USD | 23 | 23.07 | 22.68 | 22.73 | 22.73 | -0.31 (-1.35%) | 84,388 |
| 26 Dec 2016 | USD | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.01 | 23.09 | 22.92 | 23.04 | 23.04 | +0.05 (+0.22%) | 110,335 |
| 22 Dec 2016 | USD | 22.76 | 23.1 | 22.719 | 22.99 | 22.99 | +0.22 (+0.97%) | 92,128 |
| 21 Dec 2016 | USD | 22.47 | 22.77 | 22.47 | 22.77 | 22.77 | +0.31 (+1.38%) | 53,306 |
| 20 Dec 2016 | USD | 22.5 | 22.62 | 22.4301 | 22.46 | 22.46 | -0.04 (-0.18%) | 82,859 |
| 19 Dec 2016 | USD | 22.34 | 22.5 | 22.31 | 22.5 | 22.5 | +0.24 (+1.08%) | 68,712 |
| 16 Dec 2016 | USD | 22.27 | 22.3 | 22.17 | 22.26 | 22.26 | +0.02 (+0.09%) | 121,201 |
| 15 Dec 2016 | USD | 22.28 | 22.32 | 22.07 | 22.24 | 22.24 | -0.03 (-0.13%) | 139,921 |
| 14 Dec 2016 | USD | 22.3 | 22.39 | 22.25 | 22.27 | 22.27 | -0.06 (-0.27%) | 95,972 |
| 13 Dec 2016 | USD | 22.41 | 22.5 | 22.26 | 22.33 | 22.33 | -0.07 (-0.31%) | 79,526 |
| 12 Dec 2016 | USD | 22.63 | 22.67 | 22.37 | 22.3997 | 22.3997 | -0.57 (-2.48%) | 95,300 |
| 9 Dec 2016 | USD | 23.22 | 23.25 | 22.97 | 22.97 | 22.97 | -0.15 (-0.65%) | 38,928 |
| 8 Dec 2016 | USD | 23.16 | 23.25 | 23.09 | 23.12 | 23.12 | -0.13 (-0.56%) | 29,317 |
| 7 Dec 2016 | USD | 23.15 | 23.3051 | 23.11 | 23.25 | 23.25 | +0.13 (+0.56%) | 80,355 |
| 6 Dec 2016 | USD | 23.02 | 23.125 | 22.92 | 23.12 | 23.12 | +0.11 (+0.48%) | 34,711 |
| 5 Dec 2016 | USD | 23 | 23.05 | 22.93 | 23.01 | 23.01 | -0.01 (-0.04%) | 59,356 |
| 2 Dec 2016 | USD | 23.07 | 23.17 | 22.95 | 23.02 | 23.02 | +0.07 (+0.31%) | 203,428 |
| 1 Dec 2016 | USD | 23.25 | 23.25 | 22.86 | 22.95 | 22.95 | -0.32 (-1.38%) | 207,967 |
| 30 Nov 2016 | USD | 23.64 | 23.64 | 23.27 | 23.27 | 23.27 | -0.32 (-1.36%) | 61,732 |
| 29 Nov 2016 | USD | 23.48 | 23.5916 | 23.47 | 23.59 | 23.59 | +0.11 (+0.47%) | 33,785 |
| 28 Nov 2016 | USD | 23.83 | 23.88 | 23.48 | 23.48 | 23.48 | -0.33 (-1.39%) | 54,178 |
| 25 Nov 2016 | USD | 23.78 | 23.82 | 23.69 | 23.81 | 23.81 | +0.21 (+0.89%) | 16,425 |
