| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 22.35 | 23.1 | 22.15 | 22.85 | 22.85 | +0.7 (+3.16%) | 188,699 |
| 7 Feb 2017 | USD | 21.7 | 22.225 | 21.7 | 22.15 | 22.15 | +0.45 (+2.07%) | 88,420 |
| 6 Feb 2017 | USD | 21.75 | 22.05 | 21.6 | 21.7 | 21.7 | -0.05 (-0.23%) | 73,400 |
| 3 Feb 2017 | USD | 21.95 | 22.1 | 21.65 | 21.75 | 21.75 | -0.1 (-0.46%) | 68,365 |
| 2 Feb 2017 | USD | 22.4 | 22.4 | 21.65 | 21.85 | 21.85 | -0.65 (-2.89%) | 103,398 |
| 1 Feb 2017 | USD | 22.7 | 22.95 | 22.35 | 22.5 | 22.5 | -0.1 (-0.44%) | 159,686 |
| 31 Jan 2017 | USD | 22.45 | 22.95 | 22.2 | 22.6 | 22.6 | +0.15 (+0.67%) | 113,313 |
| 30 Jan 2017 | USD | 22.6 | 22.65 | 22.25 | 22.45 | 22.45 | -0.2 (-0.88%) | 68,603 |
| 27 Jan 2017 | USD | 22.75 | 22.9 | 21.9 | 22.65 | 22.65 | -0.1 (-0.44%) | 163,510 |
| 26 Jan 2017 | USD | 22.35 | 23 | 22.2 | 22.75 | 22.75 | +0.4 (+1.79%) | 246,465 |
| 25 Jan 2017 | USD | 22.65 | 23.025 | 22.25 | 22.35 | 22.35 | -0.4 (-1.76%) | 148,518 |
| 24 Jan 2017 | USD | 22.75 | 22.843 | 22.35 | 22.75 | 22.75 | 0.0 (0.0%) | 256,429 |
| 23 Jan 2017 | USD | 22.65 | 22.8 | 22.525 | 22.75 | 22.75 | +0.05 (+0.22%) | 127,741 |
| 20 Jan 2017 | USD | 23 | 23.3 | 22.65 | 22.7 | 22.7 | -0.35 (-1.52%) | 172,021 |
| 19 Jan 2017 | USD | 22.55 | 23.4 | 22.5 | 23.05 | 23.05 | +1.05 (+4.77%) | 282,063 |
| 18 Jan 2017 | USD | 22.8 | 22.8 | 21.7 | 22 | 22 | -0.8 (-3.51%) | 207,454 |
| 17 Jan 2017 | USD | 22.85 | 22.85 | 22.45 | 22.8 | 22.8 | -0.2 (-0.87%) | 113,721 |
| 16 Jan 2017 | USD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.6 | 23.25 | 22.25 | 23 | 23 | +0.55 (+2.45%) | 116,313 |
| 12 Jan 2017 | USD | 22.9 | 22.95 | 22.4 | 22.45 | 22.45 | -0.55 (-2.39%) | 299,454 |
| 11 Jan 2017 | USD | 23.1 | 23.45 | 22.895 | 23 | 23 | -0.1 (-0.43%) | 145,664 |
| 10 Jan 2017 | USD | 23.05 | 23.5 | 22.95 | 23.1 | 23.1 | +0.1 (+0.43%) | 243,103 |
| 9 Jan 2017 | USD | 23.2 | 23.6 | 22.825 | 23 | 23 | -0.2 (-0.86%) | 119,116 |
| 6 Jan 2017 | USD | 23.5 | 24 | 23.025 | 23.2 | 23.2 | -0.3 (-1.28%) | 115,212 |
| 5 Jan 2017 | USD | 24 | 24 | 23.4 | 23.5 | 23.5 | -0.5 (-2.08%) | 109,215 |
| 4 Jan 2017 | USD | 23.95 | 24.55 | 23.8 | 24 | 24 | +0.1 (+0.42%) | 109,097 |
| 3 Jan 2017 | USD | 23.8 | 24.25 | 23.5 | 23.9 | 23.9 | +0.3 (+1.27%) | 297,336 |
| 2 Jan 2017 | USD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.8 | 23.9 | 23.25 | 23.6 | 23.6 | -0.2 (-0.84%) | 99,735 |
| 29 Dec 2016 | USD | 23.55 | 24.1 | 23.475 | 23.8 | 23.8 | +0.2 (+0.85%) | 103,052 |
