| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 20.35 | 20.73 | 19.97 | 20.14 | 20.14 | +0.28 (+1.41%) | 461,667 |
| 3 Feb 2017 | USD | 19.9 | 19.96 | 19.68 | 19.86 | 19.86 | -0.78 (-3.78%) | 1,422,027 |
| 2 Feb 2017 | USD | 20.75 | 20.86 | 20.55 | 20.64 | 20.64 | +0.01 (+0.05%) | 295,414 |
| 1 Feb 2017 | USD | 20.96 | 20.97 | 20.3744 | 20.63 | 20.63 | -0.06 (-0.29%) | 468,828 |
| 31 Jan 2017 | USD | 20.84 | 20.85 | 20.45 | 20.69 | 20.69 | -0.38 (-1.80%) | 443,849 |
| 30 Jan 2017 | USD | 21.46 | 21.54 | 20.97 | 21.07 | 21.07 | -0.75 (-3.44%) | 353,640 |
| 27 Jan 2017 | USD | 21.52 | 21.92 | 21.38 | 21.82 | 21.82 | +0.28 (+1.30%) | 435,543 |
| 26 Jan 2017 | USD | 21.41 | 21.64 | 21.23 | 21.54 | 21.54 | -0.51 (-2.31%) | 618,956 |
| 25 Jan 2017 | USD | 21.87 | 22.2 | 21.8 | 22.05 | 22.05 | +0.21 (+0.96%) | 409,989 |
| 24 Jan 2017 | USD | 22.22 | 22.28 | 21.67 | 21.84 | 21.84 | -0.6 (-2.67%) | 673,851 |
| 23 Jan 2017 | USD | 22.08 | 22.48 | 22.06 | 22.44 | 22.44 | +0.42 (+1.91%) | 257,878 |
| 20 Jan 2017 | USD | 21.76 | 22.06 | 21.73 | 22.02 | 22.02 | +0.36 (+1.66%) | 317,558 |
| 19 Jan 2017 | USD | 21.92 | 21.97 | 21.46 | 21.66 | 21.66 | -0.14 (-0.64%) | 420,572 |
| 18 Jan 2017 | USD | 21.87 | 22 | 21.79 | 21.8 | 21.8 | -0.13 (-0.59%) | 712,381 |
| 17 Jan 2017 | USD | 21.79 | 22.06 | 21.61 | 21.93 | 21.93 | -0.13 (-0.59%) | 513,593 |
| 16 Jan 2017 | USD | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.6 | 22.6 | 22 | 22.06 | 22.06 | -0.78 (-3.42%) | 548,012 |
| 12 Jan 2017 | USD | 23.11 | 23.15 | 22.79 | 22.84 | 22.84 | +0.02 (+0.09%) | 279,220 |
| 11 Jan 2017 | USD | 22.31 | 22.87 | 22.25 | 22.82 | 22.82 | +0.57 (+2.56%) | 365,368 |
| 10 Jan 2017 | USD | 22.48 | 22.69 | 22.07 | 22.25 | 22.25 | +0.34 (+1.55%) | 327,107 |
| 9 Jan 2017 | USD | 21.81 | 22.2 | 21.73 | 21.91 | 21.91 | +0.14 (+0.64%) | 307,452 |
| 6 Jan 2017 | USD | 22.06 | 22.16 | 21.63 | 21.77 | 21.77 | -0.51 (-2.29%) | 369,201 |
| 5 Jan 2017 | USD | 22.31 | 22.81 | 22.25 | 22.28 | 22.28 | +0.3 (+1.36%) | 353,295 |
| 4 Jan 2017 | USD | 22.35 | 22.39 | 21.75 | 21.98 | 21.98 | -0.09 (-0.41%) | 522,620 |
| 3 Jan 2017 | USD | 21.56 | 22.085 | 21.56 | 22.07 | 22.07 | +0.86 (+4.05%) | 651,431 |
| 2 Jan 2017 | USD | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.13 | 21.43 | 21 | 21.21 | 21.21 | +0.11 (+0.52%) | 282,650 |
| 29 Dec 2016 | USD | 20.7 | 21.257 | 20.7 | 21.1 | 21.1 | +0.19 (+0.91%) | 459,428 |
| 28 Dec 2016 | USD | 20.42 | 20.94 | 20.4 | 20.91 | 20.91 | +0.57 (+2.80%) | 308,598 |
| 27 Dec 2016 | USD | 20.26 | 20.5 | 20.07 | 20.34 | 20.34 | 0.0 (0.0%) | 564,183 |
