| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 22.32 | 22.45 | 21.81 | 22.13 | 22.13 | +0.43 (+1.98%) | 1,795,003 |
| 2 Feb 2017 | USD | 21.48 | 21.71 | 21.215 | 21.7 | 21.7 | +0.27 (+1.26%) | 969,496 |
| 1 Feb 2017 | USD | 21.29 | 21.7 | 21.02 | 21.43 | 21.43 | +0.19 (+0.89%) | 638,204 |
| 31 Jan 2017 | USD | 20.87 | 21.45 | 20.75 | 21.24 | 21.24 | +0.21 (+1.00%) | 811,121 |
| 30 Jan 2017 | USD | 21.14 | 21.14 | 20.88 | 21.03 | 21.03 | -0.15 (-0.71%) | 849,148 |
| 27 Jan 2017 | USD | 21.25 | 21.31 | 21.09 | 21.18 | 21.18 | -0.5 (-2.31%) | 1,786,874 |
| 26 Jan 2017 | USD | 21.45 | 21.88 | 21.3417 | 21.68 | 21.68 | +0.3 (+1.40%) | 933,222 |
| 25 Jan 2017 | USD | 21 | 21.47 | 20.83 | 21.38 | 21.38 | +0.55 (+2.64%) | 1,324,155 |
| 24 Jan 2017 | USD | 20.64 | 21 | 20.6 | 20.83 | 20.83 | +0.13 (+0.63%) | 798,707 |
| 23 Jan 2017 | USD | 20.8 | 20.87 | 20.54 | 20.7 | 20.7 | -0.1 (-0.48%) | 734,567 |
| 20 Jan 2017 | USD | 20.83 | 20.95 | 20.63 | 20.8 | 20.8 | 0.0 (0.0%) | 862,125 |
| 19 Jan 2017 | USD | 20.44 | 21.5 | 20.38 | 20.8 | 20.8 | -0.4 (-1.89%) | 3,355,639 |
| 18 Jan 2017 | USD | 21.06 | 21.31 | 20.7 | 21.2 | 21.2 | +0.16 (+0.76%) | 523,927 |
| 17 Jan 2017 | USD | 21.4 | 21.41 | 20.94 | 21.04 | 21.04 | -0.38 (-1.77%) | 709,827 |
| 16 Jan 2017 | USD | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.45 | 21.64 | 21.4 | 21.42 | 21.42 | -0.01 (-0.05%) | 459,055 |
| 12 Jan 2017 | USD | 21.53 | 21.6 | 21.24 | 21.43 | 21.43 | -0.01 (-0.05%) | 641,693 |
| 11 Jan 2017 | USD | 21.21 | 21.48 | 21.09 | 21.44 | 21.44 | +0.3 (+1.42%) | 1,328,599 |
| 10 Jan 2017 | USD | 21.45 | 21.45 | 20.97 | 21.14 | 21.14 | -0.18 (-0.84%) | 590,814 |
| 9 Jan 2017 | USD | 21.47 | 21.64 | 21.2701 | 21.32 | 21.32 | -0.1 (-0.47%) | 895,084 |
| 6 Jan 2017 | USD | 20.61 | 21.49 | 20.49 | 21.42 | 21.42 | +0.92 (+4.49%) | 1,546,183 |
| 5 Jan 2017 | USD | 20.35 | 20.59 | 20.2 | 20.5 | 20.5 | +0.04 (+0.20%) | 973,510 |
| 4 Jan 2017 | USD | 20.16 | 20.79 | 19.81 | 20.46 | 20.46 | +0.78 (+3.96%) | 2,235,380 |
| 3 Jan 2017 | USD | 19.4 | 19.84 | 19.4 | 19.68 | 19.68 | +0.32 (+1.65%) | 1,020,651 |
| 2 Jan 2017 | USD | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.36 | 19.54 | 19.28 | 19.36 | 19.36 | +0.05 (+0.26%) | 481,657 |
| 29 Dec 2016 | USD | 19.14 | 19.4 | 19.1 | 19.31 | 19.31 | +0.14 (+0.73%) | 494,739 |
| 28 Dec 2016 | USD | 19.14 | 19.27 | 19.01 | 19.17 | 19.17 | +0.03 (+0.16%) | 626,691 |
| 27 Dec 2016 | USD | 19.15 | 19.21 | 18.99 | 19.14 | 19.14 | -0.01 (-0.05%) | 408,333 |
| 26 Dec 2016 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
