| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2017 | USD | 23.58 | 24.12 | 23.26 | 24.12 | 24.12 | +0.44 (+1.86%) | 781,242 |
| 10 Jan 2017 | USD | 23.78 | 23.94 | 23.42 | 23.68 | 23.68 | -0.26 (-1.09%) | 988,190 |
| 9 Jan 2017 | USD | 23.72 | 24.04 | 23.56 | 23.94 | 23.94 | +0.14 (+0.59%) | 508,289 |
| 6 Jan 2017 | USD | 23.1 | 23.82 | 23.1 | 23.8 | 23.8 | +0.7 (+3.03%) | 505,460 |
| 5 Jan 2017 | USD | 23.3 | 23.42 | 22.8 | 23.1 | 23.1 | -0.12 (-0.52%) | 710,000 |
| 4 Jan 2017 | USD | 23.64 | 23.8 | 23.02 | 23.22 | 23.22 | -0.42 (-1.78%) | 739,256 |
| 3 Jan 2017 | USD | 24.2 | 24.26 | 23.62 | 23.64 | 23.64 | -0.52 (-2.15%) | 945,075 |
| 2 Jan 2017 | USD | 24.58 | 24.58 | 24.14 | 24.16 | 24.16 | -0.48 (-1.95%) | 251,349 |
| 30 Dec 2016 | USD | 24.24 | 24.64 | 24.22 | 24.64 | 24.64 | +0.34 (+1.40%) | 413,944 |
| 29 Dec 2016 | USD | 24.22 | 24.44 | 24 | 24.3 | 24.3 | -0.06 (-0.25%) | 299,851 |
| 28 Dec 2016 | USD | 23.86 | 24.42 | 23.76 | 24.36 | 24.36 | +0.46 (+1.92%) | 414,567 |
| 27 Dec 2016 | USD | 24 | 24.08 | 23.86 | 23.9 | 23.9 | -0.08 (-0.33%) | 211,207 |
| 26 Dec 2016 | USD | 23.86 | 24.1 | 23.84 | 23.98 | 23.98 | +0.18 (+0.76%) | 540,254 |
| 23 Dec 2016 | USD | 23.5 | 23.98 | 23.5 | 23.8 | 23.8 | +0.16 (+0.68%) | 501,686 |
| 22 Dec 2016 | USD | 24 | 24.04 | 23.5 | 23.64 | 23.64 | -0.26 (-1.09%) | 360,305 |
| 21 Dec 2016 | USD | 23.9 | 23.94 | 23.7 | 23.9 | 23.9 | 0.0 (0.0%) | 364,865 |
| 20 Dec 2016 | USD | 23.56 | 24.1 | 23.56 | 23.9 | 23.9 | +0.12 (+0.50%) | 698,863 |
| 19 Dec 2016 | USD | 23.6 | 23.78 | 23.4 | 23.78 | 23.78 | +0.18 (+0.76%) | 624,078 |
| 16 Dec 2016 | USD | 23.44 | 23.68 | 23.4 | 23.6 | 23.6 | +0.04 (+0.17%) | 547,610 |
| 15 Dec 2016 | USD | 23.46 | 23.64 | 23.24 | 23.56 | 23.56 | -0.2 (-0.84%) | 765,969 |
| 14 Dec 2016 | USD | 23.16 | 23.82 | 23.06 | 23.76 | 23.76 | +0.52 (+2.24%) | 964,671 |
| 13 Dec 2016 | USD | 22.88 | 23.26 | 22.84 | 23.24 | 23.24 | +0.58 (+2.56%) | 980,636 |
| 12 Dec 2016 | USD | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.0 (0.0%) | 0 |
| 9 Dec 2016 | USD | 22.8 | 22.84 | 22.54 | 22.66 | 22.66 | -0.14 (-0.61%) | 415,202 |
| 8 Dec 2016 | USD | 22.9 | 22.98 | 22.5 | 22.8 | 22.8 | 0.0 (0.0%) | 662,809 |
| 7 Dec 2016 | USD | 23.06 | 23.08 | 22.46 | 22.8 | 22.8 | -0.26 (-1.13%) | 684,148 |
| 6 Dec 2016 | USD | 22.08 | 23.06 | 22.06 | 23.06 | 23.06 | +0.98 (+4.44%) | 1,482,587 |
| 5 Dec 2016 | USD | 21.48 | 22.08 | 21.26 | 22.08 | 22.08 | +0.58 (+2.70%) | 1,053,066 |
| 2 Dec 2016 | USD | 20.62 | 21.56 | 20.22 | 21.5 | 21.5 | +0.88 (+4.27%) | 1,665,369 |
| 1 Dec 2016 | USD | 21.48 | 21.54 | 20.58 | 20.62 | 20.62 | -0.82 (-3.82%) | 1,301,661 |
