| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | USD | 24.03 | 24.13 | 24 | 24.1014 | 24.1014 | +0.061 (+0.26%) | 352,699 |
| 11 Jan 2017 | USD | 23.87 | 24.04 | 23.82 | 24.04 | 24.04 | +0.17 (+0.71%) | 174,712 |
| 10 Jan 2017 | USD | 23.8 | 23.87 | 23.7621 | 23.87 | 23.87 | +0.11 (+0.46%) | 222,358 |
| 9 Jan 2017 | USD | 23.89 | 23.89 | 23.72 | 23.76 | 23.76 | +0.02 (+0.08%) | 196,922 |
| 6 Jan 2017 | USD | 23.82 | 23.92 | 23.74 | 23.74 | 23.74 | -0.09 (-0.38%) | 226,480 |
| 5 Jan 2017 | USD | 23.99 | 23.99 | 23.56 | 23.83 | 23.83 | +0.12 (+0.51%) | 256,630 |
| 4 Jan 2017 | USD | 23.35 | 23.74 | 23.32 | 23.71 | 23.71 | +0.41 (+1.76%) | 353,902 |
| 3 Jan 2017 | USD | 22.96 | 23.3 | 22.95 | 23.3 | 23.3 | +0.39 (+1.70%) | 215,254 |
| 2 Jan 2017 | USD | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.76 | 22.91 | 22.72 | 22.91 | 22.91 | +0.15 (+0.66%) | 221,954 |
| 29 Dec 2016 | USD | 22.79 | 22.79 | 22.67 | 22.76 | 22.76 | +0.03 (+0.13%) | 307,837 |
| 28 Dec 2016 | USD | 22.7 | 22.75 | 22.59 | 22.73 | 22.73 | +0.04 (+0.18%) | 397,471 |
| 27 Dec 2016 | USD | 22.93 | 22.93 | 22.61 | 22.69 | 22.69 | -0.23 (-1.00%) | 475,252 |
| 26 Dec 2016 | USD | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.05 | 23.14 | 22.83 | 22.92 | 22.92 | -0.06 (-0.26%) | 221,494 |
| 22 Dec 2016 | USD | 23.01 | 23.119 | 22.94 | 22.98 | 22.98 | -0.01 (-0.04%) | 242,639 |
| 21 Dec 2016 | USD | 22.66 | 23.075 | 22.66 | 22.99 | 22.99 | +0.33 (+1.46%) | 386,096 |
| 20 Dec 2016 | USD | 22.57 | 22.69 | 22.53 | 22.66 | 22.66 | +0.07 (+0.31%) | 359,465 |
| 19 Dec 2016 | USD | 22.6 | 22.6299 | 22.5 | 22.5899 | 22.5899 | +0.11 (+0.49%) | 390,076 |
| 16 Dec 2016 | USD | 22.42 | 22.53 | 22.35 | 22.48 | 22.48 | +0.13 (+0.58%) | 350,010 |
| 15 Dec 2016 | USD | 22.36 | 22.4672 | 22.16 | 22.35 | 22.35 | -0.02 (-0.09%) | 540,678 |
| 14 Dec 2016 | USD | 22.53 | 22.58 | 22.36 | 22.37 | 22.37 | -0.12 (-0.53%) | 777,793 |
| 13 Dec 2016 | USD | 22.68 | 22.68 | 22.42 | 22.49 | 22.49 | +0.02 (+0.09%) | 328,267 |
| 12 Dec 2016 | USD | 22.7 | 22.7 | 22.4 | 22.47 | 22.47 | -0.27 (-1.19%) | 280,024 |
| 9 Dec 2016 | USD | 22.79 | 22.84 | 22.72 | 22.74 | 22.74 | -0.03 (-0.13%) | 360,598 |
| 8 Dec 2016 | USD | 22.94 | 22.99 | 22.75 | 22.77 | 22.77 | -0.17 (-0.74%) | 279,140 |
| 7 Dec 2016 | USD | 22.84 | 23.06 | 22.84 | 22.94 | 22.94 | +0.1 (+0.44%) | 575,756 |
| 6 Dec 2016 | USD | 22.81 | 22.8999 | 22.77 | 22.84 | 22.84 | +0.06 (+0.26%) | 266,386 |
| 5 Dec 2016 | USD | 23 | 23 | 22.76 | 22.78 | 22.78 | -0.13 (-0.57%) | 338,386 |
| 2 Dec 2016 | USD | 23.09 | 23.09 | 22.85 | 22.91 | 22.91 | +0.01 (+0.04%) | 315,365 |
