| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 23.98 | 24.13 | 23.55 | 23.8 | 23.8 | -0.01 (-0.04%) | 37,108 |
| 4 Jan 2017 | USD | 23.37 | 23.82 | 23.3593 | 23.81 | 23.81 | +0.55 (+2.36%) | 26,195 |
| 3 Jan 2017 | USD | 23.15 | 23.4577 | 23.08 | 23.26 | 23.26 | +0.01 (+0.04%) | 23,339 |
| 2 Jan 2017 | USD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.24 | 23.41 | 23.1533 | 23.25 | 23.25 | +0.05 (+0.22%) | 41,970 |
| 29 Dec 2016 | USD | 23.17 | 23.32 | 23.071 | 23.2 | 23.2 | +0.02 (+0.09%) | 27,798 |
| 28 Dec 2016 | USD | 23.29 | 23.29 | 23.03 | 23.18 | 23.18 | -0.07 (-0.30%) | 43,888 |
| 27 Dec 2016 | USD | 23.35 | 23.449 | 23.1 | 23.25 | 23.25 | -0.2 (-0.85%) | 40,922 |
| 26 Dec 2016 | USD | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.24 | 23.52 | 23.1001 | 23.45 | 23.45 | +0.38 (+1.65%) | 67,010 |
| 22 Dec 2016 | USD | 23.06 | 23.21 | 23.06 | 23.07 | 23.07 | -0.01 (-0.04%) | 20,446 |
| 21 Dec 2016 | USD | 22.81 | 23.1982 | 22.81 | 23.08 | 23.08 | +0.05 (+0.22%) | 69,787 |
| 20 Dec 2016 | USD | 22.5 | 23.09 | 22.5 | 23.03 | 23.03 | +0.61 (+2.72%) | 135,244 |
| 19 Dec 2016 | USD | 22.22 | 22.4357 | 22.22 | 22.42 | 22.42 | +0.29 (+1.31%) | 47,185 |
| 16 Dec 2016 | USD | 21.89 | 22.2092 | 21.89 | 22.1299 | 22.1299 | +0.32 (+1.47%) | 83,197 |
| 15 Dec 2016 | USD | 22.16 | 22.25 | 21.26 | 21.81 | 21.81 | -0.581 (-2.59%) | 97,179 |
| 14 Dec 2016 | USD | 22.33 | 22.7155 | 22.27 | 22.3909 | 22.3909 | -0.026 (-0.11%) | 84,403 |
| 13 Dec 2016 | USD | 22.72 | 22.72 | 22.22 | 22.4166 | 22.4166 | -0.103 (-0.46%) | 59,447 |
| 12 Dec 2016 | USD | 23.07 | 23.07 | 22.228 | 22.52 | 22.52 | -0.8 (-3.43%) | 58,371 |
| 9 Dec 2016 | USD | 23.32 | 23.5575 | 23.244 | 23.32 | 23.32 | -0.02 (-0.09%) | 23,219 |
| 8 Dec 2016 | USD | 23.42 | 23.57 | 23.2351 | 23.34 | 23.34 | -0.045 (-0.19%) | 26,050 |
| 7 Dec 2016 | USD | 23.23 | 23.6636 | 23.23 | 23.385 | 23.385 | +0.129 (+0.55%) | 31,614 |
| 6 Dec 2016 | USD | 23.22 | 23.3004 | 23.18 | 23.256 | 23.256 | +0.001 (+0.0%) | 23,670 |
| 5 Dec 2016 | USD | 23.18 | 23.3234 | 23.15 | 23.255 | 23.255 | -0.04 (-0.17%) | 24,219 |
| 2 Dec 2016 | USD | 23.12 | 23.295 | 23.12 | 23.295 | 23.295 | +0.065 (+0.28%) | 20,227 |
| 1 Dec 2016 | USD | 23.5 | 23.5 | 23.12 | 23.23 | 23.23 | -0.41 (-1.73%) | 55,267 |
| 30 Nov 2016 | USD | 23.5 | 23.6572 | 23.39 | 23.64 | 23.64 | -0.06 (-0.25%) | 43,580 |
| 29 Nov 2016 | USD | 23.54 | 23.82 | 23.54 | 23.7 | 23.7 | +0.17 (+0.72%) | 29,785 |
| 28 Nov 2016 | USD | 23.61 | 23.7995 | 23.45 | 23.53 | 23.53 | -0.05 (-0.21%) | 26,476 |
| 25 Nov 2016 | USD | 23.42 | 23.7921 | 23.42 | 23.58 | 23.58 | +0.06 (+0.26%) | 14,806 |
