| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | USD | 24.88 | 25.71 | 24.45 | 25.69 | 77.6133 | +0.94 (+3.80%) | 396,044 |
| 25 Jan 2017 | USD | 24.89 | 24.99 | 24.47 | 24.75 | 74.7734 | -0.05 (-0.20%) | 386,095 |
| 24 Jan 2017 | USD | 23.88 | 25.115 | 23.52 | 24.8 | 74.9245 | +1.08 (+4.55%) | 305,101 |
| 23 Jan 2017 | USD | 23.85 | 24.44 | 23.701 | 23.72 | 71.6616 | -0.15 (-0.63%) | 110,406 |
| 20 Jan 2017 | USD | 23.76 | 23.949 | 23.53 | 23.87 | 72.1148 | +0.28 (+1.19%) | 45,166 |
| 19 Jan 2017 | USD | 23.43 | 23.9 | 23.4 | 23.59 | 71.2689 | +0.05 (+0.21%) | 134,363 |
| 18 Jan 2017 | USD | 23.64 | 23.95 | 23.02 | 23.54 | 71.1178 | -0.2 (-0.84%) | 246,764 |
| 17 Jan 2017 | USD | 23.85 | 24.14 | 23.64 | 23.74 | 71.7221 | +0.15 (+0.64%) | 169,122 |
| 16 Jan 2017 | USD | 23.59 | 23.59 | 23.59 | 23.59 | 71.2689 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.84 | 23.59 | 22.82 | 23.59 | 71.2689 | +0.68 (+2.97%) | 167,505 |
| 12 Jan 2017 | USD | 22.96 | 23.02 | 22.48 | 22.91 | 69.2145 | -0.05 (-0.22%) | 180,765 |
| 11 Jan 2017 | USD | 22.99 | 23.38 | 22.83 | 22.96 | 69.3656 | +0.02 (+0.09%) | 226,565 |
| 10 Jan 2017 | USD | 23.19 | 23.46 | 22.74 | 22.94 | 69.3051 | -0.26 (-1.12%) | 176,059 |
| 9 Jan 2017 | USD | 23.27 | 23.6 | 23.16 | 23.2 | 70.0906 | -0.3 (-1.28%) | 167,949 |
| 6 Jan 2017 | USD | 23.47 | 23.59 | 23.184 | 23.5 | 70.997 | +0.11 (+0.47%) | 249,877 |
| 5 Jan 2017 | USD | 24.11 | 24.419 | 23.31 | 23.39 | 70.6647 | -0.65 (-2.70%) | 299,614 |
| 4 Jan 2017 | USD | 24.26 | 24.49 | 23.29 | 24.04 | 72.6284 | -0.22 (-0.91%) | 321,803 |
| 3 Jan 2017 | USD | 24.92 | 25.04 | 24.06 | 24.26 | 73.2931 | -0.32 (-1.30%) | 149,351 |
| 2 Jan 2017 | USD | 24.58 | 24.58 | 24.58 | 24.58 | 74.2598 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 24.04 | 24.88 | 23.76 | 24.58 | 74.2598 | +0.43 (+1.78%) | 365,891 |
| 29 Dec 2016 | USD | 24.24 | 24.32 | 23.71 | 24.15 | 72.9607 | -0.01 (-0.04%) | 239,291 |
| 28 Dec 2016 | USD | 24.46 | 24.5 | 23.69 | 24.16 | 72.9909 | -0.1 (-0.41%) | 332,132 |
| 27 Dec 2016 | USD | 24.22 | 24.39 | 24.06 | 24.26 | 73.2931 | 0.0 (0.0%) | 164,269 |
| 26 Dec 2016 | USD | 24.26 | 24.26 | 24.26 | 24.26 | 73.2931 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24.42 | 24.8 | 23.194 | 24.26 | 73.2931 | -0.05 (-0.21%) | 461,235 |
| 22 Dec 2016 | USD | 23.7 | 24.36 | 23.56 | 24.31 | 73.4441 | +0.64 (+2.70%) | 179,644 |
| 21 Dec 2016 | USD | 22.77 | 23.73 | 22.08 | 23.67 | 71.5106 | +0.84 (+3.68%) | 313,981 |
| 20 Dec 2016 | USD | 23.08 | 23.32 | 22.73 | 22.83 | 68.9728 | -0.15 (-0.65%) | 512,142 |
| 19 Dec 2016 | USD | 22.48 | 23.31 | 22.48 | 22.98 | 69.426 | +0.6 (+2.68%) | 416,429 |
| 16 Dec 2016 | USD | 21.34 | 22.61 | 21.23 | 22.38 | 67.6133 | +1.02 (+4.78%) | 352,425 |
