| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 24.93 | 24.985 | 24.68 | 24.71 | 24.71 | -0.27 (-1.08%) | 147,423 |
| 31 Jan 2017 | USD | 24.8 | 24.98 | 24.7207 | 24.98 | 24.98 | +0.23 (+0.93%) | 100,000 |
| 30 Jan 2017 | USD | 24.55 | 24.76 | 24.38 | 24.75 | 24.75 | +0.2 (+0.81%) | 65,478 |
| 27 Jan 2017 | USD | 24.42 | 24.55 | 24.3 | 24.55 | 24.55 | +0.19 (+0.78%) | 77,488 |
| 26 Jan 2017 | USD | 24.27 | 24.4484 | 24.23 | 24.36 | 24.36 | +0.06 (+0.25%) | 61,837 |
| 25 Jan 2017 | USD | 24.47 | 24.47 | 24.22 | 24.3 | 24.3 | -0.22 (-0.90%) | 141,651 |
| 24 Jan 2017 | USD | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.07 (-0.28%) | 57,345 |
| 23 Jan 2017 | USD | 24.38 | 24.69 | 24.282 | 24.59 | 24.59 | +0.3 (+1.24%) | 73,614 |
| 20 Jan 2017 | USD | 24.27 | 24.29 | 24.15 | 24.29 | 24.29 | -0.2 (-0.82%) | 40,482 |
| 19 Jan 2017 | USD | 24.53 | 24.53 | 24.35 | 24.49 | 24.49 | -0.08 (-0.33%) | 79,784 |
| 18 Jan 2017 | USD | 24.3 | 24.58 | 24.2636 | 24.57 | 24.57 | +0.31 (+1.28%) | 64,491 |
| 17 Jan 2017 | USD | 24.19 | 24.26 | 24.1537 | 24.26 | 24.26 | +0.1 (+0.41%) | 61,997 |
| 16 Jan 2017 | USD | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 23.97 | 24.24 | 23.97 | 24.16 | 24.16 | +0.16 (+0.67%) | 98,699 |
| 12 Jan 2017 | USD | 24.13 | 24.1647 | 24 | 24 | 24 | -0.13 (-0.54%) | 77,665 |
| 11 Jan 2017 | USD | 24.2 | 24.2 | 24.0385 | 24.13 | 24.13 | +0.03 (+0.12%) | 54,415 |
| 10 Jan 2017 | USD | 24.06 | 24.15 | 23.951 | 24.1 | 24.1 | +0.13 (+0.54%) | 36,563 |
| 9 Jan 2017 | USD | 23.95 | 24.07 | 23.87 | 23.97 | 23.97 | +0.15 (+0.63%) | 95,819 |
| 6 Jan 2017 | USD | 23.71 | 23.85 | 23.685 | 23.82 | 23.82 | -0.03 (-0.13%) | 90,293 |
| 5 Jan 2017 | USD | 23.75 | 23.88 | 23.7 | 23.85 | 23.85 | -0.13 (-0.54%) | 86,574 |
| 4 Jan 2017 | USD | 24 | 24.114 | 23.9 | 23.98 | 23.98 | +0.03 (+0.13%) | 114,732 |
| 3 Jan 2017 | USD | 23.78 | 23.95 | 23.64 | 23.95 | 23.95 | +0.18 (+0.76%) | 93,295 |
| 2 Jan 2017 | USD | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.73 | 23.86 | 23.7162 | 23.77 | 23.77 | +0.11 (+0.46%) | 100,619 |
| 29 Dec 2016 | USD | 23.51 | 23.6759 | 23.45 | 23.66 | 23.66 | +0.21 (+0.90%) | 80,876 |
| 28 Dec 2016 | USD | 23.19 | 23.45 | 23.095 | 23.45 | 23.45 | +0.37 (+1.60%) | 93,302 |
| 27 Dec 2016 | USD | 23.04 | 23.17 | 23.02 | 23.08 | 23.08 | +0.04 (+0.17%) | 76,054 |
| 26 Dec 2016 | USD | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.06 | 23.079 | 22.9901 | 23.04 | 23.04 | +0.07 (+0.30%) | 64,796 |
| 22 Dec 2016 | USD | 22.88 | 22.99 | 22.82 | 22.97 | 22.97 | +0.21 (+0.92%) | 81,023 |
