| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 20.03 | 20.14 | 19.76 | 19.88 | 19.88 | -0.07 (-0.35%) | 126,044 |
| 31 Jan 2017 | USD | 20.35 | 20.43 | 19.83 | 19.95 | 19.95 | -0.38 (-1.87%) | 49,550 |
| 30 Jan 2017 | USD | 20.8 | 21.08 | 20.26 | 20.33 | 20.33 | -0.46 (-2.21%) | 38,851 |
| 27 Jan 2017 | USD | 20.81 | 20.91 | 20.68 | 20.79 | 20.79 | -0.07 (-0.34%) | 15,323 |
| 26 Jan 2017 | USD | 21.21 | 21.295 | 20.8162 | 20.86 | 20.86 | -0.28 (-1.32%) | 24,108 |
| 25 Jan 2017 | USD | 21.24 | 21.35 | 21.1 | 21.14 | 21.14 | -0.09 (-0.42%) | 41,603 |
| 24 Jan 2017 | USD | 21.8 | 21.8 | 20.93 | 21.23 | 21.23 | -0.51 (-2.35%) | 46,192 |
| 23 Jan 2017 | USD | 21.28 | 21.76 | 21.24 | 21.74 | 21.74 | +0.56 (+2.64%) | 27,567 |
| 20 Jan 2017 | USD | 20.61 | 21.61 | 20.5948 | 21.18 | 21.18 | +0.57 (+2.77%) | 71,067 |
| 19 Jan 2017 | USD | 20.24 | 20.68 | 20.19 | 20.61 | 20.61 | +0.3 (+1.48%) | 79,857 |
| 18 Jan 2017 | USD | 19.47 | 20.35 | 19.46 | 20.31 | 20.31 | +0.85 (+4.37%) | 105,091 |
| 17 Jan 2017 | USD | 19.7 | 19.74 | 19.44 | 19.46 | 19.46 | -0.34 (-1.72%) | 37,081 |
| 16 Jan 2017 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.92 | 20.18 | 19.58 | 19.8 | 19.8 | +0.04 (+0.20%) | 75,552 |
| 12 Jan 2017 | USD | 20.06 | 20.24 | 19.6 | 19.76 | 19.76 | -0.44 (-2.18%) | 30,394 |
| 11 Jan 2017 | USD | 20.54 | 20.54 | 20.18 | 20.2 | 20.2 | -0.21 (-1.03%) | 59,060 |
| 10 Jan 2017 | USD | 20.56 | 20.56 | 20.2401 | 20.41 | 20.41 | -0.02 (-0.10%) | 71,916 |
| 9 Jan 2017 | USD | 20.66 | 20.66 | 20.27 | 20.43 | 20.43 | -0.17 (-0.83%) | 27,733 |
| 6 Jan 2017 | USD | 20.83 | 20.83 | 20.47 | 20.6 | 20.6 | -0.13 (-0.63%) | 21,019 |
| 5 Jan 2017 | USD | 20.82 | 20.91 | 20.69 | 20.73 | 20.73 | -0.09 (-0.43%) | 18,578 |
| 4 Jan 2017 | USD | 20.62 | 20.87 | 20.55 | 20.82 | 20.82 | +0.32 (+1.56%) | 44,706 |
| 3 Jan 2017 | USD | 20.73 | 20.74 | 20.355 | 20.5 | 20.5 | +0.01 (+0.05%) | 51,207 |
| 2 Jan 2017 | USD | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 20.55 | 20.85 | 20.47 | 20.49 | 20.49 | -0.29 (-1.40%) | 110,804 |
| 29 Dec 2016 | USD | 21.01 | 21.03 | 20.64 | 20.78 | 20.78 | +0.11 (+0.53%) | 35,218 |
| 28 Dec 2016 | USD | 20.66 | 20.92 | 20.5 | 20.67 | 20.67 | +0.03 (+0.15%) | 25,508 |
| 27 Dec 2016 | USD | 21 | 21.13 | 20.53 | 20.64 | 20.64 | -0.39 (-1.85%) | 40,577 |
| 26 Dec 2016 | USD | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 20.67 | 21.14 | 20.39 | 21.03 | 21.03 | +0.44 (+2.14%) | 21,098 |
| 22 Dec 2016 | USD | 20.56 | 20.8 | 20.5 | 20.59 | 20.59 | -0.06 (-0.29%) | 80,152 |
