| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 24.26 | 24.45 | 23.92 | 24.45 | 24.45 | +0.07 (+0.29%) | 30,624 |
| 4 Jan 2017 | USD | 23.9388 | 24.38 | 23.9 | 24.38 | 24.38 | +0.51 (+2.14%) | 55,115 |
| 3 Jan 2017 | USD | 23.521 | 24.18 | 23.52 | 23.87 | 23.87 | +0.39 (+1.66%) | 69,662 |
| 2 Jan 2017 | USD | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.7335 | 23.7335 | 23.46 | 23.48 | 23.48 | +0.02 (+0.09%) | 35,270 |
| 29 Dec 2016 | USD | 23.42 | 23.95 | 23.42 | 23.46 | 23.46 | +0.11 (+0.47%) | 37,822 |
| 28 Dec 2016 | USD | 23.74 | 23.9 | 23.33 | 23.35 | 23.35 | -0.63 (-2.63%) | 39,603 |
| 27 Dec 2016 | USD | 23.8 | 24.12 | 23.77 | 23.98 | 23.98 | +0.08 (+0.33%) | 68,921 |
| 26 Dec 2016 | USD | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.96 | 24 | 23.8 | 23.9 | 23.9 | -0.02 (-0.08%) | 64,433 |
| 22 Dec 2016 | USD | 23.61 | 23.93 | 23.61 | 23.92 | 23.92 | +0.31 (+1.31%) | 35,079 |
| 21 Dec 2016 | USD | 23.5608 | 23.64 | 23.388 | 23.61 | 23.61 | -0.03 (-0.13%) | 53,937 |
| 20 Dec 2016 | USD | 23.42 | 23.65 | 23.2501 | 23.64 | 23.64 | +0.21 (+0.90%) | 41,984 |
| 19 Dec 2016 | USD | 23.23 | 23.53 | 23.2 | 23.43 | 23.43 | +0.19 (+0.82%) | 78,376 |
| 16 Dec 2016 | USD | 22.95 | 23.25 | 22.78 | 23.24 | 23.24 | +0.47 (+2.06%) | 93,599 |
| 15 Dec 2016 | USD | 22.93 | 22.95 | 22.71 | 22.77 | 22.77 | -0.15 (-0.65%) | 49,792 |
| 14 Dec 2016 | USD | 22.9 | 22.95 | 22.8 | 22.92 | 22.92 | +0.12 (+0.53%) | 38,793 |
| 13 Dec 2016 | USD | 22.72 | 22.949 | 22.67 | 22.8 | 22.8 | +0.07 (+0.31%) | 61,278 |
| 12 Dec 2016 | USD | 23.65 | 23.65 | 22.66 | 22.73 | 22.73 | -0.92 (-3.89%) | 145,419 |
| 9 Dec 2016 | USD | 23.889 | 23.889 | 23.65 | 23.65 | 23.65 | -0.152 (-0.64%) | 26,951 |
| 8 Dec 2016 | USD | 23.8475 | 23.9444 | 23.71 | 23.8019 | 23.8019 | -0.048 (-0.20%) | 27,243 |
| 7 Dec 2016 | USD | 24 | 24 | 23.76 | 23.85 | 23.85 | -0.14 (-0.58%) | 18,908 |
| 6 Dec 2016 | USD | 23.661 | 24 | 23.661 | 23.99 | 23.99 | +0.3 (+1.27%) | 19,959 |
| 5 Dec 2016 | USD | 23.71 | 23.81 | 23.66 | 23.69 | 23.69 | -0.11 (-0.46%) | 14,784 |
| 2 Dec 2016 | USD | 23.73 | 23.85 | 23.61 | 23.8 | 23.8 | +0.071 (+0.30%) | 15,613 |
| 1 Dec 2016 | USD | 23.82 | 23.85 | 23.7291 | 23.7291 | 23.7291 | -0.111 (-0.47%) | 23,265 |
| 30 Nov 2016 | USD | 23.9896 | 24 | 23.72 | 23.84 | 23.84 | -0.08 (-0.33%) | 41,077 |
| 29 Nov 2016 | USD | 23.9488 | 23.98 | 23.8801 | 23.92 | 23.92 | +0.15 (+0.63%) | 12,734 |
| 28 Nov 2016 | USD | 23.97 | 23.97 | 23.61 | 23.77 | 23.77 | -0.22 (-0.92%) | 16,481 |
| 25 Nov 2016 | USD | 23.806 | 23.99 | 23.755 | 23.99 | 23.99 | +0.219 (+0.92%) | 5,075 |
