| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 21.56 | 21.56 | 21.46 | 21.54 | 21.54 | +0.125 (+0.58%) | 80,247 |
| 2 Feb 2017 | USD | 21.45 | 21.49 | 21.3 | 21.415 | 21.415 | +0.205 (+0.97%) | 57,350 |
| 1 Feb 2017 | USD | 21.27 | 21.35 | 21.12 | 21.21 | 21.21 | -0.055 (-0.26%) | 245,929 |
| 31 Jan 2017 | USD | 21.34 | 21.36 | 21.18 | 21.265 | 21.265 | +0.125 (+0.59%) | 459,936 |
| 30 Jan 2017 | USD | 21.08 | 21.18 | 21 | 21.14 | 21.14 | -0.21 (-0.98%) | 72,549 |
| 27 Jan 2017 | USD | 21.41 | 21.44 | 21.3 | 21.35 | 21.35 | +0.03 (+0.14%) | 60,324 |
| 26 Jan 2017 | USD | 21.335 | 21.375 | 21.22 | 21.32 | 21.32 | -0.05 (-0.23%) | 35,619 |
| 25 Jan 2017 | USD | 21.26 | 21.37 | 21.26 | 21.37 | 21.37 | +0.135 (+0.64%) | 108,436 |
| 24 Jan 2017 | USD | 21.23 | 21.3 | 21.19 | 21.235 | 21.235 | -0.205 (-0.96%) | 155,320 |
| 23 Jan 2017 | USD | 21.4335 | 21.48 | 21.29 | 21.44 | 21.44 | -0.16 (-0.74%) | 71,183 |
| 20 Jan 2017 | USD | 21.5354 | 21.642 | 21.46 | 21.6 | 21.6 | -0.37 (-1.68%) | 59,128 |
| 19 Jan 2017 | USD | 21.7135 | 21.99 | 21.69 | 21.97 | 21.97 | +1.27 (+6.14%) | 103,079 |
| 18 Jan 2017 | USD | 20.78 | 20.83 | 20.69 | 20.7 | 20.7 | -0.33 (-1.57%) | 74,273 |
| 17 Jan 2017 | USD | 20.9399 | 21.03 | 20.92 | 21.03 | 21.03 | +0.13 (+0.62%) | 1,138,920 |
| 16 Jan 2017 | USD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 20.93 | 20.93 | 20.76 | 20.9 | 20.9 | +0.382 (+1.86%) | 133,569 |
| 12 Jan 2017 | USD | 20.638 | 20.66 | 20.5 | 20.518 | 20.518 | -0.177 (-0.86%) | 52,322 |
| 11 Jan 2017 | USD | 20.6 | 20.71 | 20.48 | 20.695 | 20.695 | -0.065 (-0.31%) | 73,711 |
| 10 Jan 2017 | USD | 20.8 | 20.9 | 20.72 | 20.76 | 20.76 | +0.02 (+0.10%) | 57,573 |
| 9 Jan 2017 | USD | 20.755 | 20.82 | 20.71 | 20.74 | 20.74 | +0.17 (+0.83%) | 285,853 |
| 6 Jan 2017 | USD | 20.6 | 20.72 | 20.57 | 20.57 | 20.57 | -0.195 (-0.94%) | 297,059 |
| 5 Jan 2017 | USD | 20.73 | 20.84 | 20.67 | 20.765 | 20.765 | +0.025 (+0.12%) | 177,828 |
| 4 Jan 2017 | USD | 20.7008 | 20.79 | 20.61 | 20.74 | 20.74 | -0.075 (-0.36%) | 115,894 |
| 3 Jan 2017 | USD | 20.69 | 20.82 | 20.62 | 20.815 | 20.815 | -0.175 (-0.83%) | 119,126 |
| 2 Jan 2017 | USD | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 20.945 | 21.08 | 20.9 | 20.99 | 20.99 | +0.38 (+1.84%) | 90,256 |
| 29 Dec 2016 | USD | 20.52 | 20.62 | 20.51 | 20.61 | 20.61 | +0.26 (+1.28%) | 61,212 |
| 28 Dec 2016 | USD | 20.38 | 20.43 | 20.31 | 20.35 | 20.35 | -0.165 (-0.80%) | 85,753 |
| 27 Dec 2016 | USD | 20.48 | 20.57 | 20.48 | 20.515 | 20.515 | +0.085 (+0.42%) | 62,044 |
| 26 Dec 2016 | USD | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.0 (0.0%) | 0 |
