| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 21.99 | 21.99 | 21.51 | 21.68 | 21.68 | -0.03 (-0.14%) | 58,716 |
| 4 Jan 2017 | USD | 21.53 | 21.75 | 21.5299 | 21.71 | 21.71 | +0.31 (+1.45%) | 65,227 |
| 3 Jan 2017 | USD | 21.31 | 21.4699 | 21.3 | 21.4 | 21.4 | +0.2 (+0.94%) | 24,506 |
| 2 Jan 2017 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.12 | 21.29 | 21.1 | 21.2 | 21.2 | +0.11 (+0.52%) | 134,737 |
| 29 Dec 2016 | USD | 21.14 | 21.18 | 21.07 | 21.09 | 21.09 | 0.0 (0.0%) | 67,447 |
| 28 Dec 2016 | USD | 21.24 | 21.24 | 21.024 | 21.09 | 21.09 | -0.12 (-0.57%) | 67,474 |
| 27 Dec 2016 | USD | 21.25 | 21.35 | 21.1225 | 21.21 | 21.21 | -0.09 (-0.42%) | 62,858 |
| 26 Dec 2016 | USD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.3 | 21.34 | 21.17 | 21.3 | 21.3 | +0.05 (+0.24%) | 126,112 |
| 22 Dec 2016 | USD | 21.08 | 21.3779 | 21.08 | 21.25 | 21.25 | +0.18 (+0.85%) | 133,098 |
| 21 Dec 2016 | USD | 20.96 | 21.1481 | 20.9 | 21.07 | 21.07 | +0.11 (+0.52%) | 143,297 |
| 20 Dec 2016 | USD | 20.92 | 21.0399 | 20.85 | 20.96 | 20.96 | +0.13 (+0.62%) | 68,912 |
| 19 Dec 2016 | USD | 20.87 | 20.97 | 20.8 | 20.83 | 20.83 | +0.03 (+0.14%) | 123,901 |
| 16 Dec 2016 | USD | 20.78 | 20.84 | 20.7346 | 20.8 | 20.8 | +0.05 (+0.24%) | 76,035 |
| 15 Dec 2016 | USD | 20.78 | 20.78 | 20.65 | 20.75 | 20.75 | -0.01 (-0.05%) | 464,313 |
| 14 Dec 2016 | USD | 20.87 | 20.87 | 20.691 | 20.76 | 20.76 | +0.01 (+0.05%) | 66,166 |
| 13 Dec 2016 | USD | 20.7 | 20.8 | 20.65 | 20.75 | 20.75 | +0.07 (+0.34%) | 120,722 |
| 12 Dec 2016 | USD | 20.81 | 20.92 | 20.61 | 20.68 | 20.68 | -0.55 (-2.59%) | 90,560 |
| 9 Dec 2016 | USD | 21.34 | 21.34 | 21.04 | 21.23 | 21.23 | -0.055 (-0.26%) | 130,414 |
| 8 Dec 2016 | USD | 21.28 | 21.4 | 21.21 | 21.285 | 21.285 | -0.035 (-0.16%) | 76,404 |
| 7 Dec 2016 | USD | 21.29 | 21.43 | 21.25 | 21.32 | 21.32 | +0.07 (+0.33%) | 76,793 |
| 6 Dec 2016 | USD | 21.15 | 21.27 | 21.15 | 21.25 | 21.25 | +0.078 (+0.37%) | 39,367 |
| 5 Dec 2016 | USD | 21.29 | 21.29 | 21.15 | 21.1721 | 21.1721 | -0.073 (-0.34%) | 32,175 |
| 2 Dec 2016 | USD | 21.19 | 21.3042 | 21.16 | 21.245 | 21.245 | +0.115 (+0.54%) | 90,308 |
| 1 Dec 2016 | USD | 21.53 | 21.53 | 21.06 | 21.13 | 21.13 | -0.32 (-1.49%) | 290,898 |
| 30 Nov 2016 | USD | 21.73 | 21.75 | 21.38 | 21.45 | 21.45 | -0.31 (-1.42%) | 103,097 |
| 29 Nov 2016 | USD | 21.92 | 22.009 | 21.75 | 21.76 | 21.76 | -0.15 (-0.68%) | 42,539 |
| 28 Nov 2016 | USD | 22 | 22.0783 | 21.89 | 21.91 | 21.91 | -0.04 (-0.18%) | 63,626 |
| 25 Nov 2016 | USD | 22.09 | 22.09 | 21.93 | 21.9501 | 21.9501 | -0.03 (-0.14%) | 13,825 |
