| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | USD | 22.55 | 22.61 | 22.51 | 22.56 | 22.56 | -0.14 (-0.62%) | 109,842 |
| 16 Jan 2017 | USD | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.66 | 22.7 | 22.5875 | 22.7 | 22.7 | +0.09 (+0.40%) | 321,005 |
| 12 Jan 2017 | USD | 22.53 | 22.67 | 22.5 | 22.61 | 22.61 | +0.01 (+0.04%) | 130,955 |
| 11 Jan 2017 | USD | 22.53 | 22.6457 | 22.4918 | 22.6 | 22.6 | -0.08 (-0.35%) | 74,227 |
| 10 Jan 2017 | USD | 22.45 | 22.68 | 22.45 | 22.68 | 22.68 | +0.1 (+0.44%) | 144,262 |
| 9 Jan 2017 | USD | 22.47 | 22.5863 | 22.39 | 22.58 | 22.58 | +0.06 (+0.27%) | 148,904 |
| 6 Jan 2017 | USD | 22.5 | 22.5387 | 22.45 | 22.52 | 22.52 | -0.03 (-0.13%) | 88,219 |
| 5 Jan 2017 | USD | 22.54 | 22.58 | 22.52 | 22.55 | 22.55 | +0.06 (+0.27%) | 123,903 |
| 4 Jan 2017 | USD | 22.33 | 22.52 | 22.33 | 22.49 | 22.49 | +0.12 (+0.54%) | 139,182 |
| 3 Jan 2017 | USD | 22.2 | 22.39 | 22.2 | 22.37 | 22.37 | +0.06 (+0.27%) | 99,388 |
| 2 Jan 2017 | USD | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.15 | 22.31 | 22.0501 | 22.31 | 22.31 | +0.17 (+0.77%) | 142,397 |
| 29 Dec 2016 | USD | 21.93 | 22.17 | 21.93 | 22.14 | 22.14 | +0.23 (+1.05%) | 282,224 |
| 28 Dec 2016 | USD | 21.54 | 22.02 | 21.54 | 21.91 | 21.91 | -0.04 (-0.18%) | 298,219 |
| 27 Dec 2016 | USD | 21.81 | 21.99 | 21.81 | 21.9501 | 21.9501 | +0.06 (+0.27%) | 211,070 |
| 26 Dec 2016 | USD | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.8 | 21.94 | 21.79 | 21.89 | 21.89 | +0.04 (+0.18%) | 99,348 |
| 22 Dec 2016 | USD | 21.94 | 21.96 | 21.82 | 21.85 | 21.85 | +0.04 (+0.18%) | 235,696 |
| 21 Dec 2016 | USD | 21.82 | 21.94 | 21.8 | 21.81 | 21.81 | -0.06 (-0.27%) | 117,074 |
| 20 Dec 2016 | USD | 21.8 | 21.89 | 21.75 | 21.87 | 21.87 | +0.02 (+0.09%) | 136,336 |
| 19 Dec 2016 | USD | 21.86 | 21.96 | 21.771 | 21.85 | 21.85 | +0.05 (+0.23%) | 101,775 |
| 16 Dec 2016 | USD | 21.7 | 21.82 | 21.66 | 21.8 | 21.8 | +0.05 (+0.23%) | 150,057 |
| 15 Dec 2016 | USD | 21.56 | 21.75 | 21.56 | 21.75 | 21.75 | +0.03 (+0.14%) | 266,815 |
| 14 Dec 2016 | USD | 21.83 | 21.89 | 21.69 | 21.72 | 21.72 | -0.17 (-0.78%) | 211,568 |
| 13 Dec 2016 | USD | 21.86 | 22.03 | 21.84 | 21.89 | 21.89 | -0.2 (-0.91%) | 234,298 |
| 12 Dec 2016 | USD | 21.72 | 22.09 | 21.72 | 22.09 | 22.09 | +0.14 (+0.64%) | 283,244 |
| 9 Dec 2016 | USD | 21.7 | 22 | 21.65 | 21.95 | 21.95 | +0.2 (+0.92%) | 198,134 |
| 8 Dec 2016 | USD | 21.76 | 21.8 | 21.65 | 21.75 | 21.75 | -0.09 (-0.41%) | 256,174 |
| 7 Dec 2016 | USD | 21.8 | 22.2 | 21.65 | 21.84 | 21.84 | -0.078 (-0.35%) | 420,399 |
