| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 22.5 | 22.71 | 22.1014 | 22.46 | 22.46 | +0.02 (+0.09%) | 28,037 |
| 4 Jan 2017 | USD | 22.06 | 22.48 | 22.06 | 22.4399 | 22.4399 | +0.43 (+1.95%) | 27,177 |
| 3 Jan 2017 | USD | 21.74 | 22.06 | 21.74 | 22.01 | 22.01 | +0.2 (+0.92%) | 24,639 |
| 2 Jan 2017 | USD | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.82 | 21.83 | 21.75 | 21.81 | 21.81 | +0.03 (+0.14%) | 27,640 |
| 29 Dec 2016 | USD | 21.79 | 21.85 | 21.74 | 21.78 | 21.78 | +0.01 (+0.05%) | 29,341 |
| 28 Dec 2016 | USD | 21.81 | 21.8178 | 21.54 | 21.77 | 21.77 | -0.03 (-0.14%) | 40,495 |
| 27 Dec 2016 | USD | 21.85 | 21.95 | 21.72 | 21.8 | 21.8 | -0.07 (-0.32%) | 33,930 |
| 26 Dec 2016 | USD | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.9 | 21.99 | 21.84 | 21.87 | 21.87 | -0.04 (-0.18%) | 28,243 |
| 22 Dec 2016 | USD | 21.75 | 22 | 21.75 | 21.91 | 21.91 | +0.15 (+0.69%) | 68,512 |
| 21 Dec 2016 | USD | 21.43 | 21.7799 | 21.43 | 21.76 | 21.76 | +0.24 (+1.12%) | 68,790 |
| 20 Dec 2016 | USD | 21.43 | 21.58 | 21.4296 | 21.52 | 21.52 | +0.08 (+0.37%) | 60,018 |
| 19 Dec 2016 | USD | 21.34 | 21.55 | 21.34 | 21.44 | 21.44 | +0.11 (+0.52%) | 66,868 |
| 16 Dec 2016 | USD | 21.18 | 21.38 | 21.18 | 21.3301 | 21.3301 | +0.17 (+0.80%) | 44,208 |
| 15 Dec 2016 | USD | 21.3 | 21.4476 | 21.01 | 21.16 | 21.16 | -0.14 (-0.66%) | 165,119 |
| 14 Dec 2016 | USD | 21.5899 | 21.5899 | 21.3 | 21.3 | 21.3 | -0.03 (-0.14%) | 63,326 |
| 13 Dec 2016 | USD | 21.47 | 21.5923 | 21.2987 | 21.33 | 21.33 | -0.14 (-0.65%) | 50,059 |
| 12 Dec 2016 | USD | 21.87 | 21.88 | 21.4261 | 21.47 | 21.47 | -0.55 (-2.50%) | 44,301 |
| 9 Dec 2016 | USD | 22.34 | 22.34 | 22.02 | 22.0201 | 22.0201 | -0.13 (-0.59%) | 24,464 |
| 8 Dec 2016 | USD | 22.36 | 22.39 | 22.12 | 22.15 | 22.15 | -0.11 (-0.49%) | 24,762 |
| 7 Dec 2016 | USD | 22.1 | 22.27 | 22.0671 | 22.26 | 22.26 | +0.17 (+0.77%) | 102,539 |
| 6 Dec 2016 | USD | 21.98 | 22.09 | 21.95 | 22.09 | 22.09 | +0.19 (+0.87%) | 45,892 |
| 5 Dec 2016 | USD | 21.81 | 22.02 | 21.8 | 21.9 | 21.9 | -0.06 (-0.27%) | 40,059 |
| 2 Dec 2016 | USD | 21.97 | 22.06 | 21.805 | 21.96 | 21.96 | +0.2 (+0.92%) | 39,566 |
| 1 Dec 2016 | USD | 21.87 | 21.99 | 21.59 | 21.76 | 21.76 | -0.16 (-0.73%) | 119,869 |
| 30 Nov 2016 | USD | 22.24 | 22.38 | 21.91 | 21.92 | 21.92 | -0.36 (-1.62%) | 107,718 |
| 29 Nov 2016 | USD | 22.55 | 22.605 | 22.25 | 22.28 | 22.28 | -0.3 (-1.33%) | 89,109 |
| 28 Nov 2016 | USD | 22.83 | 22.95 | 22.515 | 22.58 | 22.58 | -0.17 (-0.75%) | 40,554 |
| 25 Nov 2016 | USD | 22.43 | 22.75 | 22.43 | 22.75 | 22.75 | +0.25 (+1.11%) | 7,291 |
