| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 16.75 | 16.93 | 16.53 | 16.6 | 166 | -0.04 (-0.24%) | 19,841 |
| 31 Jan 2017 | USD | 16.73 | 16.744 | 16.54 | 16.64 | 166.4 | -0.05 (-0.30%) | 36,388 |
| 30 Jan 2017 | USD | 17.12 | 17.12 | 16.625 | 16.69 | 166.9 | -0.59 (-3.41%) | 18,833 |
| 27 Jan 2017 | USD | 17.33 | 17.39 | 17.17 | 17.28 | 172.8 | -0.01 (-0.06%) | 21,433 |
| 26 Jan 2017 | USD | 17.32 | 17.5 | 17.185 | 17.29 | 172.9 | -0.07 (-0.40%) | 43,451 |
| 25 Jan 2017 | USD | 17.16 | 17.37 | 17.15 | 17.36 | 173.6 | +0.38 (+2.24%) | 31,753 |
| 24 Jan 2017 | USD | 16.66 | 17.05 | 16.56 | 16.98 | 169.8 | +0.43 (+2.60%) | 39,903 |
| 23 Jan 2017 | USD | 16.65 | 16.7 | 16.53 | 16.55 | 165.5 | -0.13 (-0.78%) | 18,534 |
| 20 Jan 2017 | USD | 16.62 | 16.72 | 16.5475 | 16.68 | 166.8 | +0.05 (+0.30%) | 27,227 |
| 19 Jan 2017 | USD | 16.75 | 16.94 | 16.52 | 16.63 | 166.3 | -0.06 (-0.36%) | 20,446 |
| 18 Jan 2017 | USD | 16.78 | 16.78 | 16.561 | 16.69 | 166.9 | -0.1 (-0.60%) | 23,524 |
| 17 Jan 2017 | USD | 17.05 | 17.23 | 16.75 | 16.79 | 167.9 | -0.36 (-2.10%) | 32,019 |
| 16 Jan 2017 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 171.5 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.65 | 17.2299 | 16.51 | 17.15 | 171.5 | +0.66 (+4.00%) | 44,930 |
| 12 Jan 2017 | USD | 16.86 | 17.24 | 16.07 | 16.49 | 164.9 | +0.47 (+2.93%) | 52,738 |
| 11 Jan 2017 | USD | 16.04 | 16.12 | 15.83 | 16.02 | 160.2 | +0.04 (+0.25%) | 29,187 |
| 10 Jan 2017 | USD | 15.83 | 16.14 | 15.8 | 15.98 | 159.8 | +0.2 (+1.27%) | 22,035 |
| 9 Jan 2017 | USD | 16.24 | 16.42 | 15.76 | 15.78 | 157.8 | -0.48 (-2.95%) | 39,387 |
| 6 Jan 2017 | USD | 16.46 | 16.46 | 16.14 | 16.26 | 162.6 | -0.09 (-0.55%) | 42,546 |
| 5 Jan 2017 | USD | 16.73 | 16.82 | 16.33 | 16.35 | 163.5 | -0.46 (-2.74%) | 20,951 |
| 4 Jan 2017 | USD | 16.88 | 16.98 | 16.68 | 16.81 | 168.1 | -0.02 (-0.12%) | 36,497 |
| 3 Jan 2017 | USD | 16.79 | 17.13 | 16.64 | 16.83 | 168.3 | +0.24 (+1.45%) | 39,655 |
| 2 Jan 2017 | USD | 16.59 | 16.59 | 16.59 | 16.59 | 165.9 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.65 | 16.84 | 16.48 | 16.59 | 165.9 | -0.05 (-0.30%) | 20,699 |
| 29 Dec 2016 | USD | 16.64 | 16.77 | 16.37 | 16.64 | 166.4 | +0.05 (+0.30%) | 29,090 |
| 28 Dec 2016 | USD | 17.39 | 17.41 | 16.56 | 16.59 | 165.9 | -0.8 (-4.60%) | 75,727 |
| 27 Dec 2016 | USD | 17.23 | 17.52 | 17.19 | 17.39 | 173.9 | +0.15 (+0.87%) | 21,878 |
| 26 Dec 2016 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 172.4 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 17.27 | 17.36 | 17.08 | 17.24 | 172.4 | +0.06 (+0.35%) | 19,064 |
| 22 Dec 2016 | USD | 17.17 | 17.25 | 17.01 | 17.18 | 171.8 | +0.05 (+0.29%) | 33,712 |
