| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 22 | 22.42 | 21.665 | 22.27 | 14.8467 | +0.08 (+0.36%) | 26,921 |
| 6 Feb 2017 | USD | 22.02 | 22.56 | 21.93 | 22.19 | 14.7933 | -0.06 (-0.27%) | 20,900 |
| 3 Feb 2017 | USD | 22.13 | 22.52 | 21.7604 | 22.25 | 14.8333 | +0.43 (+1.97%) | 13,987 |
| 2 Feb 2017 | USD | 21.78 | 22.22 | 21.507 | 21.82 | 14.5467 | -0.03 (-0.14%) | 16,476 |
| 1 Feb 2017 | USD | 22.4 | 22.79 | 21.752 | 21.85 | 14.5667 | -0.19 (-0.86%) | 30,082 |
| 31 Jan 2017 | USD | 22.07 | 22.45 | 21.6508 | 22.04 | 14.6933 | +0.01 (+0.05%) | 12,187 |
| 30 Jan 2017 | USD | 22.5 | 22.611 | 21.61 | 22.03 | 14.6867 | -0.55 (-2.44%) | 34,168 |
| 27 Jan 2017 | USD | 22.3805 | 22.64 | 22.3145 | 22.58 | 15.0533 | +0.08 (+0.36%) | 16,994 |
| 26 Jan 2017 | USD | 22.25 | 22.77 | 21.8096 | 22.5 | 15 | +0.11 (+0.49%) | 11,009 |
| 25 Jan 2017 | USD | 22.28 | 22.7188 | 22.2 | 22.39 | 14.9267 | +0.1 (+0.45%) | 35,096 |
| 24 Jan 2017 | USD | 22 | 22.46 | 21.87 | 22.29 | 14.86 | +0.27 (+1.23%) | 47,781 |
| 23 Jan 2017 | USD | 21.77 | 22.76 | 21.3 | 22.02 | 14.68 | +0.23 (+1.06%) | 11,011 |
| 20 Jan 2017 | USD | 20.52 | 22 | 20.52 | 21.79 | 14.5267 | +1.11 (+5.37%) | 21,694 |
| 19 Jan 2017 | USD | 20.66 | 21.1971 | 20.34 | 20.68 | 13.7867 | -0.4 (-1.90%) | 10,855 |
| 18 Jan 2017 | USD | 21.12 | 21.27 | 20.611 | 21.08 | 14.0533 | -0.03 (-0.14%) | 12,774 |
| 17 Jan 2017 | USD | 21.64 | 21.64 | 20.92 | 21.11 | 14.0733 | -0.38 (-1.77%) | 11,635 |
| 16 Jan 2017 | USD | 21.49 | 21.49 | 21.49 | 21.49 | 14.3267 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.5 | 22.5 | 21.12 | 21.49 | 14.3267 | +0.46 (+2.19%) | 14,241 |
| 12 Jan 2017 | USD | 21.73 | 21.73 | 20.49 | 21.03 | 14.02 | -0.55 (-2.55%) | 11,040 |
| 11 Jan 2017 | USD | 21.69 | 21.93 | 21 | 21.58 | 14.3867 | -0.15 (-0.69%) | 62,677 |
| 10 Jan 2017 | USD | 21.45 | 22.4801 | 21.24 | 21.73 | 14.4867 | +0.28 (+1.31%) | 11,262 |
| 9 Jan 2017 | USD | 21.735 | 22.66 | 21.32 | 21.45 | 14.3 | +0.18 (+0.85%) | 11,443 |
| 6 Jan 2017 | USD | 21.66 | 21.97 | 21.155 | 21.27 | 14.18 | -0.31 (-1.44%) | 6,954 |
| 5 Jan 2017 | USD | 23.035 | 23.035 | 21.32 | 21.58 | 14.3867 | -0.85 (-3.79%) | 11,572 |
| 4 Jan 2017 | USD | 22.29 | 22.87 | 22.08 | 22.43 | 14.9533 | +0.08 (+0.36%) | 24,889 |
| 3 Jan 2017 | USD | 21.4 | 22.8573 | 21.4 | 22.35 | 14.9 | +0.96 (+4.49%) | 12,396 |
| 2 Jan 2017 | USD | 21.39 | 21.39 | 21.39 | 21.39 | 14.26 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.238 | 21.87 | 21.17 | 21.39 | 14.26 | -0.15 (-0.70%) | 7,272 |
| 29 Dec 2016 | USD | 21.97 | 22.45 | 21.4 | 21.54 | 14.36 | -0.2 (-0.92%) | 8,662 |
| 28 Dec 2016 | USD | 22.66 | 22.66 | 21.53 | 21.74 | 14.4933 | -0.73 (-3.25%) | 10,453 |
