| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2017 | USD | 22.21 | 22.44 | 21.94 | 22.03 | 22.03 | -0.07 (-0.32%) | 91,580 |
| 10 Feb 2017 | USD | 21.97 | 22.26 | 21.8201 | 22.1 | 22.1 | +0.2 (+0.91%) | 114,831 |
| 9 Feb 2017 | USD | 22.18 | 22.18 | 21.57 | 21.9 | 21.9 | -0.23 (-1.04%) | 99,734 |
| 8 Feb 2017 | USD | 21.75 | 22.47 | 21.55 | 22.13 | 22.13 | +0.39 (+1.79%) | 147,399 |
| 7 Feb 2017 | USD | 21.95 | 21.95 | 21.63 | 21.74 | 21.74 | -0.11 (-0.50%) | 73,644 |
| 6 Feb 2017 | USD | 21.84 | 22.02 | 21.74 | 21.85 | 21.85 | +0.03 (+0.14%) | 41,344 |
| 3 Feb 2017 | USD | 22.23 | 22.25 | 21.55 | 21.82 | 21.82 | -0.14 (-0.64%) | 78,327 |
| 2 Feb 2017 | USD | 22.28 | 22.28 | 21.78 | 21.96 | 21.96 | -0.24 (-1.08%) | 58,197 |
| 1 Feb 2017 | USD | 22.19 | 22.36 | 22.11 | 22.2 | 22.2 | -0.01 (-0.05%) | 53,544 |
| 31 Jan 2017 | USD | 21.74 | 22.32 | 21.6 | 22.21 | 22.21 | +0.28 (+1.28%) | 122,845 |
| 30 Jan 2017 | USD | 21.87 | 22.29 | 21.615 | 21.93 | 21.93 | -0.05 (-0.23%) | 61,641 |
| 27 Jan 2017 | USD | 22.375 | 22.425 | 21.96 | 21.98 | 21.98 | -0.18 (-0.81%) | 51,812 |
| 26 Jan 2017 | USD | 22.36 | 22.43 | 22.04 | 22.16 | 22.16 | -0.24 (-1.07%) | 51,554 |
| 25 Jan 2017 | USD | 22.1 | 22.43 | 21.97 | 22.4 | 22.4 | +0.37 (+1.68%) | 31,514 |
| 24 Jan 2017 | USD | 21.96 | 22.1 | 21.61 | 22.03 | 22.03 | +0.1 (+0.46%) | 46,662 |
| 23 Jan 2017 | USD | 21.53 | 21.99 | 21.301 | 21.93 | 21.93 | +0.39 (+1.81%) | 97,792 |
| 20 Jan 2017 | USD | 21.24 | 21.7 | 21.24 | 21.54 | 21.54 | +0.29 (+1.36%) | 85,203 |
| 19 Jan 2017 | USD | 21.8 | 21.9038 | 21.17 | 21.25 | 21.25 | -0.55 (-2.52%) | 119,608 |
| 18 Jan 2017 | USD | 21.61 | 21.99 | 21.53 | 21.8 | 21.8 | +0.17 (+0.79%) | 224,816 |
| 17 Jan 2017 | USD | 21.68 | 22.1 | 21.53 | 21.63 | 21.63 | -0.08 (-0.37%) | 185,404 |
| 16 Jan 2017 | USD | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.38 | 21.945 | 21.38 | 21.71 | 21.71 | +0.37 (+1.73%) | 117,191 |
| 12 Jan 2017 | USD | 21.9 | 21.9 | 21.25 | 21.34 | 21.34 | -0.71 (-3.22%) | 222,579 |
| 11 Jan 2017 | USD | 21.96 | 22.2775 | 21.78 | 22.05 | 22.05 | -0.03 (-0.14%) | 160,020 |
| 10 Jan 2017 | USD | 22.26 | 22.5 | 21.85 | 22.08 | 22.08 | +0.04 (+0.18%) | 197,333 |
| 9 Jan 2017 | USD | 22.15 | 22.28 | 21.69 | 22.04 | 22.04 | -0.2 (-0.90%) | 189,847 |
| 6 Jan 2017 | USD | 22.02 | 22.46 | 21.85 | 22.24 | 22.24 | +0.16 (+0.72%) | 377,932 |
| 5 Jan 2017 | USD | 22.02 | 22.14 | 21.6 | 22.08 | 22.08 | +0.04 (+0.18%) | 569,021 |
| 4 Jan 2017 | USD | 22.47 | 22.57 | 22.01 | 22.04 | 22.04 | -0.42 (-1.87%) | 266,554 |
| 3 Jan 2017 | USD | 22.38 | 22.49 | 22.17 | 22.46 | 22.46 | +0.24 (+1.08%) | 189,123 |
