| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 22.37 | 22.37 | 21.86 | 22.04 | 22.04 | -0.19 (-0.85%) | 93,864 |
| 4 Jan 2017 | USD | 21.9 | 22.23 | 21.88 | 22.23 | 22.23 | +0.42 (+1.93%) | 48,000 |
| 3 Jan 2017 | USD | 21.62 | 21.9 | 21.6 | 21.81 | 21.81 | +0.25 (+1.16%) | 24,134 |
| 2 Jan 2017 | USD | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.56 | 21.63 | 21.45 | 21.56 | 21.56 | +0.02 (+0.09%) | 63,477 |
| 29 Dec 2016 | USD | 21.41 | 21.99 | 21.41 | 21.54 | 21.54 | +0.13 (+0.61%) | 87,180 |
| 28 Dec 2016 | USD | 21.5 | 21.54 | 21.34 | 21.41 | 21.41 | -0.13 (-0.60%) | 107,385 |
| 27 Dec 2016 | USD | 21.54 | 21.65 | 21.45 | 21.54 | 21.54 | -0.02 (-0.09%) | 98,231 |
| 26 Dec 2016 | USD | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.57 | 21.57 | 21.4 | 21.56 | 21.56 | +0.06 (+0.28%) | 80,174 |
| 22 Dec 2016 | USD | 21.43 | 21.6299 | 21.35 | 21.5 | 21.5 | +0.07 (+0.33%) | 89,186 |
| 21 Dec 2016 | USD | 21.32 | 21.4906 | 21.2501 | 21.43 | 21.43 | +0.17 (+0.80%) | 67,642 |
| 20 Dec 2016 | USD | 21.14 | 21.31 | 21.14 | 21.26 | 21.26 | +0.09 (+0.43%) | 57,405 |
| 19 Dec 2016 | USD | 21.01 | 21.17 | 21.0001 | 21.17 | 21.17 | +0.25 (+1.20%) | 71,944 |
| 16 Dec 2016 | USD | 20.99 | 21.07 | 20.88 | 20.92 | 20.92 | +0.04 (+0.19%) | 57,094 |
| 15 Dec 2016 | USD | 20.9 | 21.02 | 20.729 | 20.88 | 20.88 | -0.07 (-0.33%) | 79,704 |
| 14 Dec 2016 | USD | 20.77 | 20.97 | 20.7 | 20.95 | 20.95 | +0.12 (+0.58%) | 67,325 |
| 13 Dec 2016 | USD | 20.68 | 20.83 | 20.64 | 20.83 | 20.83 | +0.16 (+0.77%) | 173,036 |
| 12 Dec 2016 | USD | 20.92 | 20.92 | 20.58 | 20.67 | 20.67 | -0.43 (-2.04%) | 148,369 |
| 9 Dec 2016 | USD | 21.2499 | 21.3693 | 21.03 | 21.1 | 21.1 | -0.11 (-0.52%) | 66,961 |
| 8 Dec 2016 | USD | 21.63 | 21.63 | 21.21 | 21.21 | 21.21 | -0.43 (-1.99%) | 36,562 |
| 7 Dec 2016 | USD | 21.46 | 21.79 | 21.3301 | 21.64 | 21.64 | +0.31 (+1.45%) | 52,909 |
| 6 Dec 2016 | USD | 21.26 | 21.4 | 21.05 | 21.33 | 21.33 | +0.28 (+1.33%) | 42,624 |
| 5 Dec 2016 | USD | 21.42 | 21.42 | 21.03 | 21.05 | 21.05 | -0.29 (-1.36%) | 57,349 |
| 2 Dec 2016 | USD | 21.44 | 21.44 | 21.11 | 21.34 | 21.34 | +0.09 (+0.42%) | 29,008 |
| 1 Dec 2016 | USD | 21.5 | 21.5 | 20.96 | 21.25 | 21.25 | -0.2 (-0.93%) | 30,193 |
| 30 Nov 2016 | USD | 22.14 | 22.14 | 21.301 | 21.45 | 21.45 | -0.7 (-3.16%) | 42,225 |
| 29 Nov 2016 | USD | 22.26 | 22.26 | 21.86 | 22.15 | 22.15 | +0.01 (+0.05%) | 64,065 |
| 28 Nov 2016 | USD | 22.35 | 22.35 | 22.11 | 22.14 | 22.14 | -0.21 (-0.94%) | 82,795 |
| 25 Nov 2016 | USD | 22.3646 | 22.3646 | 22.2189 | 22.35 | 22.35 | -0.03 (-0.13%) | 3,001 |
