| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 23.5 | 23.68 | 23.1807 | 23.52 | 23.52 | +0.09 (+0.38%) | 59,164 |
| 4 Jan 2017 | USD | 22.95 | 23.47 | 22.95 | 23.43 | 23.43 | +0.54 (+2.36%) | 59,458 |
| 3 Jan 2017 | USD | 22.64 | 22.9 | 22.64 | 22.89 | 22.89 | +0.29 (+1.28%) | 31,287 |
| 2 Jan 2017 | USD | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.59 | 22.67 | 22.58 | 22.6 | 22.6 | +0.03 (+0.13%) | 42,483 |
| 29 Dec 2016 | USD | 22.7 | 22.76 | 22.57 | 22.57 | 22.57 | 0.0 (0.0%) | 48,578 |
| 28 Dec 2016 | USD | 22.66 | 22.74 | 22.52 | 22.57 | 22.57 | -0.12 (-0.53%) | 37,241 |
| 27 Dec 2016 | USD | 23 | 23.1254 | 22.62 | 22.69 | 22.69 | -0.29 (-1.26%) | 49,765 |
| 26 Dec 2016 | USD | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 22.96 | 23.08 | 22.8482 | 22.98 | 22.98 | +0.09 (+0.39%) | 39,145 |
| 22 Dec 2016 | USD | 22.63 | 23 | 22.63 | 22.89 | 22.89 | +0.232 (+1.03%) | 60,289 |
| 21 Dec 2016 | USD | 22.54 | 22.69 | 22.54 | 22.6576 | 22.6576 | +0.128 (+0.57%) | 61,058 |
| 20 Dec 2016 | USD | 22.43 | 22.5958 | 22.3059 | 22.53 | 22.53 | +0.1 (+0.45%) | 59,790 |
| 19 Dec 2016 | USD | 22.19 | 22.47 | 22.19 | 22.43 | 22.43 | +0.2 (+0.90%) | 48,792 |
| 16 Dec 2016 | USD | 22.18 | 22.2539 | 22.15 | 22.23 | 22.23 | +0.08 (+0.36%) | 52,184 |
| 15 Dec 2016 | USD | 22.1 | 22.3 | 21.9401 | 22.15 | 22.15 | +0.01 (+0.05%) | 92,829 |
| 14 Dec 2016 | USD | 22.12 | 22.37 | 22.12 | 22.14 | 22.14 | -0.07 (-0.32%) | 56,826 |
| 13 Dec 2016 | USD | 22.4 | 22.48 | 21.91 | 22.21 | 22.21 | -0.14 (-0.63%) | 83,322 |
| 12 Dec 2016 | USD | 22.57 | 22.78 | 22.35 | 22.35 | 22.35 | -0.68 (-2.95%) | 53,878 |
| 9 Dec 2016 | USD | 23.11 | 23.23 | 23 | 23.03 | 23.03 | -0.16 (-0.69%) | 41,097 |
| 8 Dec 2016 | USD | 23.18 | 23.22 | 23.0758 | 23.19 | 23.19 | +0.05 (+0.22%) | 30,386 |
| 7 Dec 2016 | USD | 23.06 | 23.22 | 23.06 | 23.14 | 23.14 | +0.028 (+0.12%) | 35,428 |
| 6 Dec 2016 | USD | 22.92 | 23.1116 | 22.91 | 23.1116 | 23.1116 | +0.062 (+0.27%) | 41,350 |
| 5 Dec 2016 | USD | 22.88 | 23.07 | 22.82 | 23.05 | 23.05 | +0.05 (+0.22%) | 35,698 |
| 2 Dec 2016 | USD | 23.14 | 23.2 | 23 | 23 | 23 | -0.08 (-0.35%) | 342,307 |
| 1 Dec 2016 | USD | 23.1 | 23.22 | 22.88 | 23.08 | 23.08 | -0.16 (-0.69%) | 52,537 |
| 30 Nov 2016 | USD | 23.27 | 23.45 | 23.17 | 23.24 | 23.24 | -0.17 (-0.73%) | 56,477 |
| 29 Nov 2016 | USD | 23.45 | 23.559 | 23.35 | 23.41 | 23.41 | -0.04 (-0.17%) | 53,296 |
| 28 Nov 2016 | USD | 23.76 | 23.7825 | 23.4 | 23.45 | 23.45 | -0.286 (-1.20%) | 64,780 |
| 25 Nov 2016 | USD | 23.59 | 23.77 | 23.59 | 23.7358 | 23.7358 | +0.166 (+0.70%) | 13,717 |
