| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 24.93 | 24.96 | 24.25 | 24.31 | 23.5736 | -0.49 (-1.98%) | 1,046,230 |
| 27 Dec 2016 | USD | 24.36 | 24.92 | 24.36 | 24.8 | 24.0488 | +0.57 (+2.35%) | 658,470 |
| 26 Dec 2016 | USD | 24.23 | 24.23 | 24.23 | 24.23 | 23.496 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24.25 | 24.34 | 24.12 | 24.23 | 23.496 | +0.03 (+0.12%) | 374,123 |
| 22 Dec 2016 | USD | 24.45 | 24.52 | 23.87 | 24.2 | 23.4669 | -0.25 (-1.02%) | 628,491 |
| 21 Dec 2016 | USD | 24.15 | 24.67 | 24.06 | 24.45 | 23.7094 | +0.33 (+1.37%) | 1,374,423 |
| 20 Dec 2016 | USD | 23.67 | 24.15 | 23.51 | 24.12 | 23.3894 | +0.56 (+2.38%) | 1,200,599 |
| 19 Dec 2016 | USD | 23.63 | 23.9 | 23.25 | 23.56 | 22.8463 | -0.13 (-0.55%) | 857,844 |
| 16 Dec 2016 | USD | 23.82 | 23.91 | 23.48 | 23.69 | 22.9724 | -0.04 (-0.17%) | 1,356,666 |
| 15 Dec 2016 | USD | 23.4 | 24.05 | 23.16 | 23.73 | 23.0112 | +0.4 (+1.71%) | 2,078,638 |
| 14 Dec 2016 | USD | 23.53 | 23.81 | 23.24 | 23.33 | 22.6233 | -0.3 (-1.27%) | 866,303 |
| 13 Dec 2016 | USD | 23.72 | 23.98 | 23.48 | 23.63 | 22.9142 | -0.06 (-0.25%) | 1,042,670 |
| 12 Dec 2016 | USD | 24.21 | 24.45 | 23.325 | 23.69 | 22.9724 | -0.62 (-2.55%) | 3,557,531 |
| 9 Dec 2016 | USD | 24.08 | 24.33 | 23.88 | 24.31 | 23.5736 | +0.22 (+0.91%) | 1,685,336 |
| 8 Dec 2016 | USD | 24.27 | 24.27 | 23.65 | 24.09 | 23.3603 | +0.601 (+2.64%) | 1,713,670 |
| 8 Dec 2016 |
|
|||||||
| 7 Dec 2016 | USD | 23.4081 | 23.7786 | 23.0623 | 23.7045 | 22.7589 | +0.207 (+0.88%) | 1,233,360 |
| 6 Dec 2016 | USD | 23.3389 | 23.6354 | 22.9437 | 23.497 | 22.5596 | +0.247 (+1.06%) | 1,287,163 |
| 5 Dec 2016 | USD | 23.3192 | 23.4377 | 23.0425 | 23.25 | 22.3225 | +0.267 (+1.16%) | 880,707 |
| 2 Dec 2016 | USD | 23.2698 | 23.2895 | 22.7658 | 22.9832 | 22.0663 | -0.217 (-0.94%) | 2,080,754 |
| 1 Dec 2016 | USD | 23.5958 | 23.7243 | 22.8745 | 23.2006 | 22.2751 | -0.286 (-1.22%) | 4,162,850 |
| 30 Nov 2016 | USD | 23.4871 | 23.7836 | 23.1808 | 23.4871 | 22.5501 | +0.217 (+0.93%) | 1,545,546 |
| 29 Nov 2016 | USD | 23.0326 | 23.4081 | 22.9931 | 23.2698 | 22.3415 | +0.227 (+0.99%) | 1,587,471 |
| 28 Nov 2016 | USD | 24.0207 | 24.2084 | 22.8251 | 23.0425 | 22.1233 | -1.117 (-4.62%) | 2,013,632 |
| 25 Nov 2016 | USD | 24.2677 | 24.2891 | 23.9515 | 24.159 | 23.1952 | +0.02 (+0.08%) | 441,645 |
| 24 Nov 2016 | USD | 24.1393 | 24.1393 | 24.1393 | 24.1393 | 23.1763 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 23.4081 | 24.2084 | 23.3982 | 24.1393 | 23.1763 | +0.593 (+2.52%) | 1,324,476 |
| 22 Nov 2016 | USD | 23.7836 | 23.8527 | 22.6374 | 23.5464 | 22.6071 | -0.03 (-0.13%) | 2,801,980 |
| 21 Nov 2016 | USD | 23.665 | 23.9812 | 23.3488 | 23.5761 | 22.6356 | +0.129 (+0.55%) | 1,721,525 |
| 18 Nov 2016 | USD | 23.4773 | 23.5662 | 23.1166 | 23.4476 | 22.5122 | -0.119 (-0.50%) | 2,310,619 |
| 17 Nov 2016 | USD | 23.7144 | 23.8231 | 23.1314 | 23.5662 | 22.6261 | -0.089 (-0.38%) | 1,847,218 |
