| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | USD | 18.58 | 19.04 | 18.57 | 18.88 | 18.88 | +0.3 (+1.61%) | 8,672,042 |
| 8 Feb 2017 | USD | 18.4 | 18.58 | 18.25 | 18.58 | 18.58 | +0.19 (+1.03%) | 5,241,967 |
| 7 Feb 2017 | USD | 18.58 | 18.64 | 18.27 | 18.39 | 18.39 | -0.28 (-1.50%) | 5,263,179 |
| 6 Feb 2017 | USD | 18.52 | 18.77 | 18.42 | 18.67 | 18.67 | +0.19 (+1.03%) | 4,304,042 |
| 3 Feb 2017 | USD | 18.48 | 18.59 | 18.41 | 18.48 | 18.48 | -0.02 (-0.11%) | 3,144,334 |
| 2 Feb 2017 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 1 Feb 2017 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 31 Jan 2017 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 26 Jan 2017 | USD | 18.55 | 18.59 | 18.44 | 18.5 | 18.5 | +0.08 (+0.43%) | 3,502,348 |
| 25 Jan 2017 | USD | 18.26 | 18.59 | 18.25 | 18.42 | 18.42 | +0.22 (+1.21%) | 5,617,049 |
| 24 Jan 2017 | USD | 18.39 | 18.39 | 18.17 | 18.2 | 18.2 | -0.25 (-1.36%) | 4,017,613 |
| 23 Jan 2017 | USD | 18.4 | 18.59 | 18.28 | 18.45 | 18.45 | +0.12 (+0.65%) | 5,027,009 |
| 20 Jan 2017 | USD | 17.89 | 18.51 | 17.83 | 18.33 | 18.33 | +0.4 (+2.23%) | 9,099,988 |
| 19 Jan 2017 | USD | 17.8 | 18.1 | 17.65 | 17.93 | 17.93 | +0.06 (+0.34%) | 4,799,197 |
| 18 Jan 2017 | USD | 18.2 | 18.2 | 17.83 | 17.87 | 17.87 | -0.32 (-1.76%) | 5,214,912 |
| 17 Jan 2017 | USD | 17.8 | 18.45 | 17.37 | 18.19 | 18.19 | +0.39 (+2.19%) | 10,062,044 |
| 16 Jan 2017 | USD | 19.1 | 19.1 | 17.2 | 17.8 | 17.8 | -1.31 (-6.86%) | 13,182,616 |
| 13 Jan 2017 | USD | 19.6 | 19.8 | 19.06 | 19.11 | 19.11 | -0.52 (-2.65%) | 7,673,778 |
| 12 Jan 2017 | USD | 19.76 | 19.84 | 19.62 | 19.63 | 19.63 | -0.05 (-0.25%) | 5,022,045 |
| 11 Jan 2017 | USD | 19.58 | 19.75 | 19.46 | 19.68 | 19.68 | +0.07 (+0.36%) | 5,807,170 |
| 10 Jan 2017 | USD | 19.68 | 19.82 | 19.6 | 19.61 | 19.61 | -0.07 (-0.36%) | 4,333,422 |
| 9 Jan 2017 | USD | 19.6 | 19.75 | 19.51 | 19.68 | 19.68 | +0.1 (+0.51%) | 3,770,968 |
| 6 Jan 2017 | USD | 19.85 | 19.98 | 19.56 | 19.58 | 19.58 | -0.33 (-1.66%) | 6,653,274 |
| 5 Jan 2017 | USD | 20.01 | 20.06 | 19.88 | 19.91 | 19.91 | -0.14 (-0.70%) | 5,008,498 |
| 4 Jan 2017 | USD | 19.7 | 20.06 | 19.68 | 20.05 | 20.05 | +0.37 (+1.88%) | 8,316,501 |
| 3 Jan 2017 | USD | 19.58 | 19.77 | 19.58 | 19.68 | 19.68 | +0.09 (+0.46%) | 4,112,460 |
| 2 Jan 2017 | USD | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.65 | 19.82 | 19.54 | 19.59 | 19.59 | -0.04 (-0.20%) | 3,986,532 |
