| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.091 (-0.41%) | 10,091 |
| 23 Jan 2017 | USD | 22.6 | 22.6 | 22.2836 | 22.451 | 22.451 | -0.179 (-0.79%) | 25,610 |
| 20 Jan 2017 | USD | 22.56 | 22.63 | 22.2 | 22.63 | 22.63 | +0.2 (+0.89%) | 41,159 |
| 19 Jan 2017 | USD | 22.485 | 22.606 | 22.2 | 22.43 | 22.43 | -0.03 (-0.13%) | 51,419 |
| 18 Jan 2017 | USD | 22.37 | 22.53 | 22.31 | 22.46 | 22.46 | +0.09 (+0.40%) | 20,706 |
| 17 Jan 2017 | USD | 22.88 | 22.889 | 22.37 | 22.37 | 22.37 | -0.38 (-1.67%) | 25,492 |
| 16 Jan 2017 | USD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.27 | 23 | 22.27 | 22.75 | 22.75 | +0.38 (+1.70%) | 44,069 |
| 12 Jan 2017 | USD | 22.32 | 22.399 | 22 | 22.37 | 22.37 | +0.11 (+0.49%) | 65,689 |
| 11 Jan 2017 | USD | 21.9 | 22.4272 | 21.9 | 22.26 | 22.26 | +0.41 (+1.88%) | 65,730 |
| 10 Jan 2017 | USD | 21.54 | 21.87 | 21.54 | 21.85 | 21.85 | +0.25 (+1.16%) | 56,560 |
| 9 Jan 2017 | USD | 21.24 | 21.95 | 21.24 | 21.6 | 21.6 | +0.41 (+1.93%) | 61,650 |
| 6 Jan 2017 | USD | 20.75 | 21.25 | 20.75 | 21.19 | 21.19 | +0.16 (+0.76%) | 71,502 |
| 5 Jan 2017 | USD | 21.27 | 21.27 | 20.59 | 21.03 | 21.03 | -0.06 (-0.28%) | 40,460 |
| 4 Jan 2017 | USD | 20.24 | 21.09 | 20.24 | 21.09 | 21.09 | +0.86 (+4.25%) | 54,237 |
| 3 Jan 2017 | USD | 19.52 | 20.2606 | 19.52 | 20.23 | 20.23 | +0.76 (+3.90%) | 34,448 |
| 2 Jan 2017 | USD | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.06 | 19.5359 | 18.93 | 19.47 | 19.47 | +0.629 (+3.34%) | 152,902 |
| 29 Dec 2016 | USD | 18.85 | 19.08 | 18.7706 | 18.8409 | 18.8409 | +0.191 (+1.02%) | 54,091 |
| 28 Dec 2016 | USD | 18.75 | 18.87 | 18.5 | 18.65 | 18.65 | -0.05 (-0.27%) | 113,431 |
| 27 Dec 2016 | USD | 18.86 | 18.9851 | 18.6 | 18.7 | 18.7 | -0.08 (-0.43%) | 118,709 |
| 26 Dec 2016 | USD | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.75 | 19.01 | 18.67 | 18.78 | 18.78 | -0.02 (-0.11%) | 117,216 |
| 22 Dec 2016 | USD | 18.98 | 19.04 | 18.71 | 18.8 | 18.8 | -0.2 (-1.05%) | 93,799 |
| 21 Dec 2016 | USD | 19.17 | 19.19 | 18.98 | 19 | 19 | -0.14 (-0.73%) | 126,342 |
| 20 Dec 2016 | USD | 19.16 | 19.16 | 18.97 | 19.14 | 19.14 | -0.05 (-0.26%) | 117,246 |
| 19 Dec 2016 | USD | 19.08 | 19.3 | 18.9614 | 19.19 | 19.19 | +0.19 (+1%) | 106,702 |
| 16 Dec 2016 | USD | 18.96 | 19.08 | 18.91 | 19 | 19 | +0.08 (+0.42%) | 25,573 |
| 15 Dec 2016 | USD | 19.18 | 19.18 | 18.76 | 18.92 | 18.92 | -0.18 (-0.94%) | 74,373 |
| 14 Dec 2016 | USD | 19.25 | 19.43 | 19.01 | 19.1 | 19.1 | -0.36 (-1.85%) | 56,481 |
