| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 20.02 | 20.02 | 19.78 | 19.78 | 19.78 | -0.2 (-1.00%) | 170,218 |
| 1 Feb 2017 | USD | 20.11 | 20.21 | 19.86 | 19.98 | 19.98 | 0.0 (0.0%) | 158,449 |
| 31 Jan 2017 | USD | 20.31 | 20.54 | 19.91 | 19.98 | 19.98 | -0.34 (-1.67%) | 226,398 |
| 30 Jan 2017 | USD | 20.88 | 20.88 | 20.21 | 20.32 | 20.32 | -0.51 (-2.45%) | 156,163 |
| 27 Jan 2017 | USD | 20.88 | 20.88 | 20.65 | 20.83 | 20.83 | -0.05 (-0.24%) | 67,763 |
| 26 Jan 2017 | USD | 21.04 | 21.21 | 20.7701 | 20.88 | 20.88 | -0.24 (-1.14%) | 51,567 |
| 25 Jan 2017 | USD | 21.25 | 21.4 | 21.07 | 21.12 | 21.12 | -0.16 (-0.75%) | 62,135 |
| 24 Jan 2017 | USD | 21.68 | 21.72 | 20.89 | 21.28 | 21.28 | -0.42 (-1.94%) | 94,101 |
| 23 Jan 2017 | USD | 21.33 | 21.72 | 21.24 | 21.7 | 21.7 | +0.53 (+2.50%) | 132,073 |
| 20 Jan 2017 | USD | 20.59 | 21.642 | 20.59 | 21.17 | 21.17 | +0.46 (+2.22%) | 191,100 |
| 19 Jan 2017 | USD | 20.46 | 20.75 | 20.24 | 20.71 | 20.71 | +0.35 (+1.72%) | 153,078 |
| 18 Jan 2017 | USD | 19.66 | 20.39 | 19.51 | 20.36 | 20.36 | +0.82 (+4.20%) | 126,554 |
| 17 Jan 2017 | USD | 19.71 | 19.78 | 19.5 | 19.54 | 19.54 | -0.32 (-1.61%) | 140,853 |
| 16 Jan 2017 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.99 | 20.25 | 19.68 | 19.86 | 19.86 | 0.0 (0.0%) | 83,651 |
| 12 Jan 2017 | USD | 20.15 | 20.26 | 19.6198 | 19.86 | 19.86 | -0.41 (-2.02%) | 131,366 |
| 11 Jan 2017 | USD | 20.39 | 20.55 | 20.24 | 20.27 | 20.27 | -0.2 (-0.98%) | 92,077 |
| 10 Jan 2017 | USD | 20.47 | 20.5 | 20.3601 | 20.47 | 20.47 | -0.02 (-0.10%) | 98,453 |
| 9 Jan 2017 | USD | 20.65 | 20.68 | 20.32 | 20.49 | 20.49 | -0.16 (-0.77%) | 74,945 |
| 6 Jan 2017 | USD | 20.89 | 20.89 | 20.4496 | 20.65 | 20.65 | -0.12 (-0.58%) | 67,765 |
| 5 Jan 2017 | USD | 20.98 | 20.98 | 20.72 | 20.77 | 20.77 | -0.13 (-0.62%) | 48,748 |
| 4 Jan 2017 | USD | 20.77 | 20.96 | 20.6 | 20.9 | 20.9 | +0.26 (+1.26%) | 79,425 |
| 3 Jan 2017 | USD | 20.71 | 20.8 | 20.33 | 20.64 | 20.64 | +0.05 (+0.24%) | 93,779 |
| 2 Jan 2017 | USD | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 20.67 | 20.85 | 20.445 | 20.59 | 20.59 | -0.14 (-0.68%) | 207,012 |
| 29 Dec 2016 | USD | 20.73 | 21.239 | 20.64 | 20.73 | 20.73 | +0.09 (+0.44%) | 56,055 |
| 28 Dec 2016 | USD | 20.6 | 20.86 | 20.51 | 20.64 | 20.64 | +0.01 (+0.05%) | 62,484 |
| 27 Dec 2016 | USD | 21.1 | 21.1 | 20.52 | 20.63 | 20.63 | -0.38 (-1.81%) | 68,133 |
| 26 Dec 2016 | USD | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 20.62 | 21.08 | 20.32 | 21.01 | 21.01 | +0.46 (+2.24%) | 68,613 |
