| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 18.5 | 18.63 | 18.32 | 18.58 | 18.58 | +0.12 (+0.65%) | 474,647 |
| 31 Jan 2017 | USD | 18.29 | 18.46 | 18.06 | 18.46 | 18.46 | +0.19 (+1.04%) | 1,020,353 |
| 30 Jan 2017 | USD | 18.63 | 18.685 | 18.16 | 18.27 | 18.27 | -0.53 (-2.82%) | 490,228 |
| 27 Jan 2017 | USD | 18.72 | 18.93 | 18.46 | 18.8 | 18.8 | -0.1 (-0.53%) | 767,584 |
| 26 Jan 2017 | USD | 18.67 | 18.9 | 18.52 | 18.9 | 18.9 | +0.32 (+1.72%) | 464,496 |
| 25 Jan 2017 | USD | 18.4 | 18.643 | 18.317 | 18.58 | 18.58 | +0.18 (+0.98%) | 312,502 |
| 24 Jan 2017 | USD | 18.18 | 18.49 | 18.03 | 18.4 | 18.4 | +0.35 (+1.94%) | 253,896 |
| 23 Jan 2017 | USD | 18 | 18.2 | 17.93 | 18.05 | 18.05 | -0.02 (-0.11%) | 594,559 |
| 20 Jan 2017 | USD | 18.21 | 18.3 | 18.02 | 18.07 | 18.07 | 0.0 (0.0%) | 282,345 |
| 19 Jan 2017 | USD | 18.09 | 18.27 | 18 | 18.07 | 18.07 | -0.06 (-0.33%) | 325,126 |
| 18 Jan 2017 | USD | 18.1 | 18.24 | 18.05 | 18.13 | 18.13 | -0.07 (-0.38%) | 627,893 |
| 17 Jan 2017 | USD | 18.37 | 18.39 | 18.09 | 18.2 | 18.2 | +15.26 (+519.05%) | 643,111 |
| 16 Jan 2017 | USD | 2.9 | 2.95 | 2.9 | 2.94 | 2.94 | -15.25 (-83.84%) | 1,036,614 |
| 13 Jan 2017 | USD | 18 | 18.32 | 17.99 | 18.19 | 18.19 | +0.12 (+0.66%) | 333,755 |
| 12 Jan 2017 | USD | 18.48 | 18.48 | 17.95 | 18.07 | 18.07 | -0.17 (-0.93%) | 417,402 |
| 11 Jan 2017 | USD | 18.32 | 18.45 | 18.17 | 18.24 | 18.24 | +0.04 (+0.22%) | 595,180 |
| 10 Jan 2017 | USD | 18.37 | 18.47 | 18.16 | 18.2 | 18.2 | -0.12 (-0.66%) | 1,078,268 |
| 9 Jan 2017 | USD | 18.35 | 18.45 | 18.15 | 18.32 | 18.32 | -0.13 (-0.70%) | 593,000 |
| 6 Jan 2017 | USD | 18.22 | 18.54 | 18.13 | 18.45 | 18.45 | +0.24 (+1.32%) | 707,486 |
| 5 Jan 2017 | USD | 18.04 | 18.29 | 17.91 | 18.21 | 18.21 | +0.22 (+1.22%) | 609,057 |
| 4 Jan 2017 | USD | 17.66 | 18.1 | 17.53 | 17.99 | 17.99 | +0.29 (+1.64%) | 731,629 |
| 3 Jan 2017 | USD | 17.74 | 17.85 | 17.55 | 17.7 | 17.7 | +0.34 (+1.96%) | 728,958 |
| 2 Jan 2017 | USD | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 17.56 | 17.56 | 17.26 | 17.36 | 17.36 | -0.21 (-1.20%) | 361,226 |
| 29 Dec 2016 | USD | 17.89 | 17.91 | 17.49 | 17.57 | 17.57 | -0.34 (-1.90%) | 521,249 |
| 28 Dec 2016 | USD | 18.34 | 18.47 | 17.82 | 17.91 | 17.91 | -0.46 (-2.50%) | 518,996 |
| 27 Dec 2016 | USD | 18.32 | 18.49 | 18.13 | 18.37 | 18.37 | +0.03 (+0.16%) | 514,268 |
| 26 Dec 2016 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.12 | 18.432 | 18.05 | 18.34 | 18.34 | +0.14 (+0.77%) | 326,358 |
| 22 Dec 2016 | USD | 17.7 | 18.23 | 17.63 | 18.2 | 18.2 | +0.45 (+2.54%) | 531,186 |
