| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 16.5869 | 16.6429 | 16.4281 | 16.5776 | 15.6461 | -0.103 (-0.62%) | 45,135 |
| 6 Feb 2017 | USD | 16.5215 | 16.9045 | 16.4655 | 16.6803 | 15.743 | +0.224 (+1.36%) | 46,783 |
| 3 Feb 2017 | USD | 16.6149 | 17.1379 | 16.2507 | 16.4562 | 15.5315 | +0.009 (+0.06%) | 156,104 |
| 2 Feb 2017 | USD | 16.204 | 16.8111 | 16.204 | 16.4468 | 15.5226 | +0.177 (+1.09%) | 88,373 |
| 1 Feb 2017 | USD | 16.3441 | 16.6523 | 16.0732 | 16.2694 | 15.3552 | -0.056 (-0.34%) | 72,762 |
| 31 Jan 2017 | USD | 15.7183 | 16.3441 | 15.3634 | 16.3254 | 15.4081 | +0.476 (+3.01%) | 151,469 |
| 30 Jan 2017 | USD | 15.6623 | 15.8491 | 15.3634 | 15.8491 | 14.9585 | +0.262 (+1.68%) | 72,749 |
| 27 Jan 2017 | USD | 15.5129 | 15.7744 | 15.4101 | 15.5876 | 14.7117 | +0.047 (+0.30%) | 40,591 |
| 26 Jan 2017 | USD | 15.765 | 15.8584 | 15.5222 | 15.5409 | 14.6676 | -0.084 (-0.54%) | 87,705 |
| 25 Jan 2017 | USD | 15.4382 | 15.7464 | 15.4101 | 15.6249 | 14.7469 | +0.271 (+1.76%) | 111,923 |
| 24 Jan 2017 | USD | 15.5876 | 15.8678 | 15.0459 | 15.3541 | 14.4913 | -0.149 (-0.96%) | 57,790 |
| 23 Jan 2017 | USD | 15.2887 | 15.6716 | 15.1019 | 15.5035 | 14.6323 | +0.289 (+1.90%) | 45,913 |
| 20 Jan 2017 | USD | 14.8218 | 15.4475 | 14.663 | 15.214 | 14.3591 | +0.318 (+2.13%) | 64,599 |
| 19 Jan 2017 | USD | 15.3261 | 15.4007 | 14.8965 | 14.8965 | 14.0595 | -0.514 (-3.33%) | 39,538 |
| 18 Jan 2017 | USD | 15.4382 | 15.709 | 15.214 | 15.4101 | 14.5442 | -0.075 (-0.48%) | 86,351 |
| 17 Jan 2017 | USD | 15.4148 | 15.4942 | 15.2234 | 15.4849 | 14.6148 | -0.028 (-0.18%) | 41,585 |
| 16 Jan 2017 | USD | 15.5129 | 15.5129 | 15.5129 | 15.5129 | 14.6412 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.4568 | 15.6156 | 15.3354 | 15.5129 | 14.6412 | +0.196 (+1.28%) | 41,372 |
| 12 Jan 2017 | USD | 15.7837 | 15.8491 | 15.2981 | 15.3167 | 14.456 | -0.458 (-2.90%) | 75,976 |
| 11 Jan 2017 | USD | 15.8958 | 15.9798 | 15.3915 | 15.7744 | 14.888 | -0.037 (-0.24%) | 149,429 |
| 10 Jan 2017 | USD | 15.8398 | 15.9798 | 15.6388 | 15.8117 | 14.9232 | -0.065 (-0.41%) | 117,038 |
| 9 Jan 2017 | USD | 15.9238 | 16.1106 | 15.8491 | 15.8771 | 14.985 | +0.009 (+0.06%) | 128,963 |
| 6 Jan 2017 | USD | 15.765 | 16.0359 | 15.7183 | 15.8678 | 14.9762 | +0.196 (+1.25%) | 69,521 |
| 5 Jan 2017 | USD | 15.4849 | 15.8024 | 15.3167 | 15.6716 | 14.791 | +0.262 (+1.70%) | 63,543 |
| 4 Jan 2017 | USD | 15.2981 | 15.7277 | 15.2374 | 15.4101 | 14.5442 | +0.112 (+0.73%) | 91,681 |
| 3 Jan 2017 | USD | 14.8685 | 15.4755 | 14.8685 | 15.2981 | 14.4385 | +0.57 (+3.87%) | 96,027 |
| 2 Jan 2017 | USD | 14.7284 | 14.7284 | 14.7284 | 14.7284 | 13.9008 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.1213 | 14.7284 | 14.0195 | 14.7284 | 13.9008 | +0.635 (+4.51%) | 67,612 |
| 29 Dec 2016 | USD | 14.0372 | 14.4762 | 14.0279 | 14.0933 | 13.3014 | +0.047 (+0.33%) | 65,023 |
| 28 Dec 2016 | USD | 14.196 | 14.3174 | 13.9625 | 14.0466 | 13.2573 | -0.065 (-0.46%) | 77,873 |
