| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 25.22 | 25.4299 | 25.2 | 25.41 | 25.41 | +0.14 (+0.55%) | 136,692 |
| 23 Jan 2017 | USD | 25.3 | 25.44 | 25.16 | 25.27 | 25.27 | -0.11 (-0.43%) | 201,787 |
| 20 Jan 2017 | USD | 24.89 | 25.3899 | 24.83 | 25.38 | 25.38 | +0.46 (+1.85%) | 540,562 |
| 19 Jan 2017 | USD | 24.87 | 24.97 | 24.82 | 24.92 | 24.92 | -0.03 (-0.12%) | 59,527 |
| 18 Jan 2017 | USD | 24.91 | 24.98 | 24.9 | 24.95 | 24.95 | +0.01 (+0.04%) | 40,483 |
| 17 Jan 2017 | USD | 24.95 | 24.99 | 24.816 | 24.94 | 24.94 | +0.04 (+0.16%) | 65,191 |
| 16 Jan 2017 | USD | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 24.96 | 24.96 | 24.8701 | 24.9 | 24.9 | -0.07 (-0.28%) | 54,142 |
| 12 Jan 2017 | USD | 24.78 | 24.97 | 24.78 | 24.97 | 24.97 | +0.13 (+0.52%) | 30,655 |
| 11 Jan 2017 | USD | 24.7138 | 24.89 | 24.66 | 24.84 | 24.84 | -0.04 (-0.16%) | 68,728 |
| 10 Jan 2017 | USD | 24.73 | 24.88 | 24.69 | 24.88 | 24.88 | +0.03 (+0.12%) | 59,485 |
| 9 Jan 2017 | USD | 24.74 | 24.95 | 24.54 | 24.85 | 24.85 | +0.15 (+0.61%) | 89,826 |
| 6 Jan 2017 | USD | 24.49 | 24.735 | 24.3 | 24.7 | 24.7 | +0.25 (+1.02%) | 74,833 |
| 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 |
