| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 23.87 | 24.05 | 23.43 | 23.59 | 23.59 | -0.23 (-0.97%) | 12,718 |
| 4 Jan 2017 | USD | 23.4054 | 24.6939 | 23.4054 | 23.82 | 23.82 | +0.46 (+1.97%) | 12,739 |
| 3 Jan 2017 | USD | 23.11 | 23.36 | 22.93 | 23.36 | 23.36 | +0.26 (+1.13%) | 5,560 |
| 2 Jan 2017 | USD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.16 | 23.24 | 22.991 | 23.1 | 23.1 | +0.23 (+1.01%) | 28,351 |
| 29 Dec 2016 | USD | 23.29 | 23.29 | 22.661 | 22.87 | 22.87 | -0.1 (-0.44%) | 9,852 |
| 28 Dec 2016 | USD | 22.97 | 23.2057 | 22.78 | 22.97 | 22.97 | -0.04 (-0.17%) | 9,586 |
| 27 Dec 2016 | USD | 23.5 | 23.5 | 23.01 | 23.01 | 23.01 | -0.69 (-2.91%) | 12,094 |
| 26 Dec 2016 | USD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.07 | 23.98 | 23 | 23.7 | 23.7 | +0.63 (+2.73%) | 21,144 |
| 22 Dec 2016 | USD | 22.9 | 23.177 | 22.9 | 23.07 | 23.07 | +0.27 (+1.18%) | 12,049 |
| 21 Dec 2016 | USD | 22.83 | 22.9399 | 22.76 | 22.8 | 22.8 | +0.085 (+0.37%) | 23,457 |
| 20 Dec 2016 | USD | 22.33 | 22.82 | 22.33 | 22.715 | 22.715 | +0.305 (+1.36%) | 46,684 |
| 19 Dec 2016 | USD | 22.12 | 22.6899 | 22.12 | 22.41 | 22.41 | +0.12 (+0.54%) | 13,807 |
| 16 Dec 2016 | USD | 22.1242 | 22.4109 | 22.1242 | 22.29 | 22.29 | -0.01 (-0.04%) | 11,373 |
| 15 Dec 2016 | USD | 22.25 | 22.41 | 21.9101 | 22.3 | 22.3 | -0.11 (-0.49%) | 23,985 |
| 14 Dec 2016 | USD | 22.61 | 22.7299 | 22.39 | 22.41 | 22.41 | -0.39 (-1.71%) | 18,598 |
| 13 Dec 2016 | USD | 22.79 | 22.9 | 22.3 | 22.8 | 22.8 | -0.18 (-0.78%) | 24,712 |
| 12 Dec 2016 | USD | 22.94 | 23.0557 | 22.53 | 22.98 | 22.98 | -0.27 (-1.16%) | 19,687 |
| 9 Dec 2016 | USD | 23.37 | 23.57 | 23.24 | 23.25 | 23.25 | -0.131 (-0.56%) | 10,944 |
| 8 Dec 2016 | USD | 23.39 | 23.641 | 23.32 | 23.3813 | 23.3813 | -0.029 (-0.12%) | 12,081 |
| 7 Dec 2016 | USD | 23.36 | 24.52 | 23.36 | 23.41 | 23.41 | +0.06 (+0.26%) | 11,935 |
| 6 Dec 2016 | USD | 23.31 | 23.43 | 23.31 | 23.35 | 23.35 | -0.03 (-0.13%) | 8,314 |
| 5 Dec 2016 | USD | 23.35 | 23.428 | 23.22 | 23.38 | 23.38 | -0.065 (-0.28%) | 12,222 |
| 2 Dec 2016 | USD | 23.49 | 23.53 | 23.306 | 23.4451 | 23.4451 | +0.035 (+0.15%) | 14,173 |
| 1 Dec 2016 | USD | 23.6 | 23.6 | 23.3 | 23.41 | 23.41 | -0.37 (-1.56%) | 18,198 |
| 30 Nov 2016 | USD | 23.91 | 23.91 | 23.5954 | 23.78 | 23.78 | -0.063 (-0.26%) | 12,499 |
| 29 Nov 2016 | USD | 23.69 | 23.89 | 23.64 | 23.8429 | 23.8429 | -0.052 (-0.22%) | 15,108 |
| 28 Nov 2016 | USD | 23.99 | 23.99 | 23.5964 | 23.895 | 23.895 | +0.225 (+0.95%) | 29,461 |
| 25 Nov 2016 | USD | 23.51 | 23.99 | 23.51 | 23.67 | 23.67 | -0.08 (-0.34%) | 7,755 |
