| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 23.7 | 23.9 | 23.5 | 23.68 | 23.68 | +0.07 (+0.30%) | 58,122 |
| 4 Jan 2017 | USD | 23.24 | 23.66 | 23.24 | 23.61 | 23.61 | +0.48 (+2.08%) | 56,498 |
| 3 Jan 2017 | USD | 22.97 | 23.21 | 22.96 | 23.13 | 23.13 | +0.24 (+1.05%) | 83,315 |
| 2 Jan 2017 | USD | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.92 | 23.0543 | 22.89 | 22.89 | 22.89 | -0.01 (-0.04%) | 63,555 |
| 29 Dec 2016 | USD | 23.025 | 23.12 | 22.9 | 22.9 | 22.9 | -0.12 (-0.52%) | 36,538 |
| 28 Dec 2016 | USD | 23.19 | 23.29 | 23 | 23.02 | 23.02 | -0.22 (-0.95%) | 43,372 |
| 27 Dec 2016 | USD | 23.4 | 23.4335 | 23.22 | 23.24 | 23.24 | -0.18 (-0.77%) | 56,433 |
| 26 Dec 2016 | USD | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.45 | 23.6 | 23.39 | 23.42 | 23.42 | -0.04 (-0.17%) | 34,954 |
| 22 Dec 2016 | USD | 23.46 | 23.53 | 23.41 | 23.46 | 23.46 | +0.23 (+0.99%) | 112,470 |
| 21 Dec 2016 | USD | 23.05 | 23.37 | 23.04 | 23.23 | 23.23 | +0.25 (+1.09%) | 52,573 |
| 20 Dec 2016 | USD | 22.98 | 23.0856 | 22.9 | 22.98 | 22.98 | -0.01 (-0.04%) | 95,358 |
| 19 Dec 2016 | USD | 22.88 | 22.99 | 22.86 | 22.99 | 22.99 | +0.14 (+0.61%) | 47,145 |
| 16 Dec 2016 | USD | 22.76 | 22.9551 | 22.76 | 22.85 | 22.85 | +0.12 (+0.53%) | 76,888 |
| 15 Dec 2016 | USD | 22.85 | 22.8755 | 22.58 | 22.73 | 22.73 | -0.13 (-0.57%) | 107,677 |
| 14 Dec 2016 | USD | 23.05 | 23.05 | 22.85 | 22.86 | 22.86 | -0.12 (-0.52%) | 84,247 |
| 13 Dec 2016 | USD | 23 | 23.05 | 22.9101 | 22.98 | 22.98 | -0.03 (-0.13%) | 48,152 |
| 12 Dec 2016 | USD | 23.1 | 23.12 | 22.895 | 23.01 | 23.01 | -0.17 (-0.73%) | 87,377 |
| 9 Dec 2016 | USD | 23.26 | 23.26 | 23.1653 | 23.18 | 23.18 | -0.04 (-0.17%) | 48,508 |
| 8 Dec 2016 | USD | 23.25 | 23.31 | 23.2 | 23.22 | 23.22 | -0.04 (-0.17%) | 44,757 |
| 7 Dec 2016 | USD | 23.15 | 23.35 | 23.15 | 23.26 | 23.26 | +0.11 (+0.48%) | 50,654 |
| 6 Dec 2016 | USD | 23.18 | 23.23 | 23.15 | 23.15 | 23.15 | -0.02 (-0.09%) | 50,094 |
| 5 Dec 2016 | USD | 23.28 | 23.28 | 23.17 | 23.17 | 23.17 | -0.03 (-0.13%) | 84,114 |
| 2 Dec 2016 | USD | 23.25 | 23.36 | 23.16 | 23.2 | 23.2 | -0.01 (-0.04%) | 58,966 |
| 1 Dec 2016 | USD | 23.5 | 23.534 | 23.2 | 23.21 | 23.21 | -0.41 (-1.74%) | 106,416 |
| 30 Nov 2016 | USD | 23.73 | 23.75 | 23.62 | 23.62 | 23.62 | -0.278 (-1.16%) | 49,379 |
| 29 Nov 2016 | USD | 23.91 | 23.936 | 23.75 | 23.8981 | 23.8981 | +0.038 (+0.16%) | 42,481 |
| 28 Nov 2016 | USD | 23.9 | 23.94 | 23.8121 | 23.86 | 23.86 | -0.23 (-0.95%) | 46,895 |
| 25 Nov 2016 | USD | 24.09 | 24.09 | 24.0289 | 24.09 | 24.09 | 0.0 (0.0%) | 5,173 |
