| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | USD | 23.76 | 24.135 | 23.37 | 24 | 24 | +0.51 (+2.17%) | 1,479,095 |
| 11 Jan 2017 | USD | 23.14 | 23.75 | 22.87 | 23.49 | 23.49 | +0.56 (+2.44%) | 1,304,633 |
| 10 Jan 2017 | USD | 23.13 | 23.24 | 22.44 | 22.93 | 22.93 | -0.26 (-1.12%) | 1,194,665 |
| 9 Jan 2017 | USD | 22.43 | 23.34 | 22.27 | 23.19 | 23.19 | +0.72 (+3.20%) | 1,512,895 |
| 6 Jan 2017 | USD | 22.42 | 22.62 | 22.18 | 22.47 | 22.47 | +0.13 (+0.58%) | 890,837 |
| 5 Jan 2017 | USD | 22.21 | 22.455 | 21.98 | 22.34 | 22.34 | +0.11 (+0.49%) | 758,336 |
| 4 Jan 2017 | USD | 22.27 | 22.41 | 21.96 | 22.23 | 22.23 | +0.1 (+0.45%) | 1,373,370 |
| 3 Jan 2017 | USD | 21.52 | 22.23 | 21.43 | 22.13 | 22.13 | +0.93 (+4.39%) | 1,062,259 |
| 2 Jan 2017 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.26 | 21.38 | 20.95 | 21.2 | 21.2 | +0.01 (+0.05%) | 727,935 |
| 29 Dec 2016 | USD | 21.29 | 21.455 | 21.01 | 21.19 | 21.19 | -0.05 (-0.24%) | 558,346 |
| 28 Dec 2016 | USD | 21.75 | 21.857 | 21 | 21.24 | 21.24 | -0.5 (-2.30%) | 723,569 |
| 27 Dec 2016 | USD | 21.09 | 21.84 | 21.09 | 21.74 | 21.74 | +0.7 (+3.33%) | 646,508 |
| 26 Dec 2016 | USD | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 20.97 | 21.26 | 20.86 | 21.04 | 21.04 | +0.15 (+0.72%) | 606,149 |
| 22 Dec 2016 | USD | 21.52 | 21.58 | 20.88 | 20.89 | 20.89 | -0.78 (-3.60%) | 950,197 |
| 21 Dec 2016 | USD | 22.32 | 22.405 | 21.37 | 21.67 | 21.67 | -0.66 (-2.96%) | 863,699 |
| 20 Dec 2016 | USD | 21.81 | 22.37 | 21.56 | 22.33 | 22.33 | +0.55 (+2.53%) | 1,209,005 |
| 19 Dec 2016 | USD | 22.43 | 22.55 | 21.74 | 21.78 | 21.78 | -0.52 (-2.33%) | 841,782 |
| 16 Dec 2016 | USD | 22.02 | 22.43 | 21.87 | 22.3 | 22.3 | +0.32 (+1.46%) | 1,382,804 |
| 15 Dec 2016 | USD | 22.65 | 22.84 | 21.97 | 21.98 | 21.98 | -0.72 (-3.17%) | 1,405,018 |
| 14 Dec 2016 | USD | 23.21 | 23.3 | 22.51 | 22.7 | 22.7 | -0.55 (-2.37%) | 1,585,432 |
| 13 Dec 2016 | USD | 22.62 | 23.305 | 22.47 | 23.25 | 23.25 | +0.62 (+2.74%) | 1,937,135 |
| 12 Dec 2016 | USD | 22.48 | 23.26 | 22.415 | 22.63 | 22.63 | -0.02 (-0.09%) | 2,223,611 |
| 9 Dec 2016 | USD | 22 | 22.65 | 21.87 | 22.65 | 22.65 | +0.91 (+4.19%) | 2,093,565 |
| 8 Dec 2016 | USD | 21.18 | 21.92 | 20.94 | 21.74 | 21.74 | +0.59 (+2.79%) | 1,339,689 |
| 7 Dec 2016 | USD | 20.95 | 21.19 | 20.68 | 21.15 | 21.15 | -0.02 (-0.09%) | 620,198 |
| 6 Dec 2016 | USD | 21.09 | 21.31 | 20.71 | 21.17 | 21.17 | +0.11 (+0.52%) | 800,165 |
| 5 Dec 2016 | USD | 19.99 | 21.525 | 19.92 | 21.06 | 21.06 | -0.11 (-0.52%) | 2,039,467 |
| 2 Dec 2016 | USD | 20.35 | 21.46 | 19.81 | 21.17 | 21.17 | +0.34 (+1.63%) | 2,363,064 |
