| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 19.79 | 19.95 | 19.76 | 19.87 | 19.87 | +0.1 (+0.51%) | 48,850 |
| 1 Feb 2017 | USD | 19.59 | 19.77 | 19.48 | 19.77 | 19.77 | +0.28 (+1.44%) | 69,034 |
| 31 Jan 2017 | USD | 19.52 | 19.62 | 19.385 | 19.49 | 19.49 | +0.01 (+0.05%) | 37,705 |
| 30 Jan 2017 | USD | 19.58 | 19.59 | 19.34 | 19.48 | 19.48 | -0.08 (-0.41%) | 30,366 |
| 27 Jan 2017 | USD | 19.4 | 19.67 | 19.3977 | 19.56 | 19.56 | +0.19 (+0.98%) | 55,930 |
| 26 Jan 2017 | USD | 19.37 | 19.68 | 19.21 | 19.37 | 19.37 | -0.12 (-0.62%) | 52,936 |
| 25 Jan 2017 | USD | 19.29 | 19.49 | 19.1201 | 19.49 | 19.49 | +0.26 (+1.35%) | 54,035 |
| 24 Jan 2017 | USD | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | +0.018 (+0.09%) | 31,055 |
| 23 Jan 2017 | USD | 19.08 | 19.23 | 18.9294 | 19.2125 | 19.2125 | +0.182 (+0.96%) | 26,395 |
| 20 Jan 2017 | USD | 19.1 | 19.15 | 18.97 | 19.03 | 19.03 | +0.05 (+0.26%) | 29,213 |
| 19 Jan 2017 | USD | 18.98 | 19.1 | 18.91 | 18.98 | 18.98 | -0.03 (-0.16%) | 55,589 |
| 18 Jan 2017 | USD | 19.17 | 19.17 | 18.91 | 19.01 | 19.01 | -0.09 (-0.47%) | 43,495 |
| 17 Jan 2017 | USD | 19.2 | 19.41 | 19.005 | 19.1 | 19.1 | -0.03 (-0.16%) | 45,097 |
| 16 Jan 2017 | USD | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.22 | 19.2799 | 18.95 | 19.13 | 19.13 | -0.01 (-0.05%) | 23,705 |
| 12 Jan 2017 | USD | 19.15 | 19.17 | 18.9 | 19.14 | 19.14 | +0.01 (+0.05%) | 38,220 |
| 11 Jan 2017 | USD | 19.07 | 19.13 | 19.0401 | 19.13 | 19.13 | -0.09 (-0.47%) | 33,832 |
| 10 Jan 2017 | USD | 19.29 | 19.29 | 19.148 | 19.22 | 19.22 | +0.07 (+0.37%) | 66,753 |
| 9 Jan 2017 | USD | 19.2 | 19.43 | 19.05 | 19.15 | 19.15 | +0.03 (+0.16%) | 74,290 |
| 6 Jan 2017 | USD | 19 | 19.1622 | 18.87 | 19.12 | 19.12 | +0.01 (+0.05%) | 65,275 |
| 5 Jan 2017 | USD | 19.15 | 19.16 | 19.04 | 19.11 | 19.11 | +0.05 (+0.26%) | 38,186 |
| 4 Jan 2017 | USD | 18.9 | 19.06 | 18.83 | 19.06 | 19.06 | +0.22 (+1.17%) | 63,838 |
| 3 Jan 2017 | USD | 18.89 | 18.963 | 18.6904 | 18.84 | 18.84 | +0.06 (+0.32%) | 57,283 |
| 2 Jan 2017 | USD | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.69 | 18.78 | 18.5228 | 18.78 | 18.78 | +0.05 (+0.27%) | 59,071 |
| 29 Dec 2016 | USD | 18.66 | 18.8302 | 18.63 | 18.73 | 18.73 | +0.01 (+0.05%) | 46,422 |
| 28 Dec 2016 | USD | 19 | 19 | 18.7 | 18.72 | 18.72 | -0.21 (-1.11%) | 53,053 |
| 27 Dec 2016 | USD | 18.87 | 19.09 | 18.74 | 18.93 | 18.93 | +0.07 (+0.37%) | 27,728 |
| 26 Dec 2016 | USD | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.81 | 19.07 | 18.76 | 18.86 | 18.86 | 0.0 (0.0%) | 47,721 |
