| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | USD | 18.36 | 18.7899 | 18.29 | 18.55 | 18.55 | +0.14 (+0.76%) | 508,364 |
| 14 Feb 2017 | USD | 17.94 | 18.515 | 17.725 | 18.41 | 18.41 | +0.47 (+2.62%) | 818,685 |
| 13 Feb 2017 | USD | 18.02 | 18.17 | 17.775 | 17.94 | 17.94 | -0.2 (-1.10%) | 693,509 |
| 10 Feb 2017 | USD | 18.4 | 18.59 | 18.01 | 18.14 | 18.14 | -0.14 (-0.77%) | 1,356,287 |
| 9 Feb 2017 | USD | 18.04 | 18.43 | 17.87 | 18.28 | 18.28 | +0.25 (+1.39%) | 1,239,985 |
| 8 Feb 2017 | USD | 18.02 | 18.21 | 17.87 | 18.03 | 18.03 | -0.07 (-0.39%) | 915,244 |
| 7 Feb 2017 | USD | 18.43 | 18.45 | 17.92 | 18.1 | 18.1 | -0.38 (-2.06%) | 701,001 |
| 6 Feb 2017 | USD | 18.69 | 18.69 | 18.43 | 18.48 | 18.48 | -0.07 (-0.38%) | 421,021 |
| 3 Feb 2017 | USD | 18.5 | 18.77 | 18.335 | 18.55 | 18.55 | +0.04 (+0.22%) | 670,812 |
| 2 Feb 2017 | USD | 18.2 | 18.66 | 18.15 | 18.51 | 18.51 | +0.4 (+2.21%) | 811,009 |
| 1 Feb 2017 | USD | 18.39 | 18.69 | 18.03 | 18.11 | 18.11 | -0.16 (-0.88%) | 1,160,044 |
| 31 Jan 2017 | USD | 18.43 | 18.45 | 18.11 | 18.27 | 18.27 | -0.06 (-0.33%) | 470,754 |
| 30 Jan 2017 | USD | 18.52 | 18.5736 | 17.85 | 18.33 | 18.33 | -0.27 (-1.45%) | 575,800 |
| 27 Jan 2017 | USD | 18.32 | 18.715 | 18.2243 | 18.6 | 18.6 | +0.14 (+0.76%) | 384,118 |
| 26 Jan 2017 | USD | 18.62 | 19 | 18.435 | 18.46 | 18.46 | -0.08 (-0.43%) | 507,218 |
| 25 Jan 2017 | USD | 18.6 | 18.93 | 18.52 | 18.54 | 18.54 | +0.01 (+0.05%) | 383,371 |
| 24 Jan 2017 | USD | 18.14 | 18.6 | 17.8833 | 18.53 | 18.53 | +0.52 (+2.89%) | 510,264 |
| 23 Jan 2017 | USD | 17.86 | 18.15 | 17.61 | 18.01 | 18.01 | +0.03 (+0.17%) | 569,620 |
| 20 Jan 2017 | USD | 18.6 | 18.74 | 17.94 | 17.98 | 17.98 | -0.63 (-3.39%) | 665,120 |
| 19 Jan 2017 | USD | 18.95 | 18.95 | 18.49 | 18.61 | 18.61 | -0.26 (-1.38%) | 416,153 |
| 18 Jan 2017 | USD | 18.47 | 18.97 | 18.37 | 18.87 | 18.87 | +0.26 (+1.40%) | 772,531 |
| 17 Jan 2017 | USD | 18.71 | 18.75 | 18.45 | 18.61 | 18.61 | +0.27 (+1.47%) | 653,185 |
| 16 Jan 2017 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.49 | 18.59 | 18.19 | 18.34 | 18.34 | -0.14 (-0.76%) | 793,248 |
| 12 Jan 2017 | USD | 18.61 | 18.73 | 18.24 | 18.48 | 18.48 | -0.12 (-0.65%) | 1,061,961 |
| 11 Jan 2017 | USD | 18.86 | 18.89 | 18.54 | 18.6 | 18.6 | -0.26 (-1.38%) | 511,973 |
| 10 Jan 2017 | USD | 18.81 | 18.96 | 18.36 | 18.86 | 18.86 | +0.09 (+0.48%) | 485,733 |
| 9 Jan 2017 | USD | 18.95 | 19.06 | 18.73 | 18.77 | 18.77 | -0.28 (-1.47%) | 424,281 |
| 6 Jan 2017 | USD | 19.27 | 19.45 | 18.85 | 19.05 | 19.05 | -0.19 (-0.99%) | 766,015 |
| 5 Jan 2017 | USD | 19.76 | 20.08 | 19.2 | 19.24 | 19.24 | -0.56 (-2.83%) | 960,605 |
