| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 19.33 | 19.55 | 19.2 | 19.54 | 19.54 | +0.24 (+1.24%) | 1,078,251 |
| 7 Feb 2017 | USD | 19.27 | 19.45 | 19.24 | 19.3 | 19.3 | 0.0 (0.0%) | 896,317 |
| 6 Feb 2017 | USD | 19.3 | 19.39 | 19.21 | 19.3 | 19.3 | +0.04 (+0.21%) | 747,933 |
| 3 Feb 2017 | USD | 19.15 | 19.39 | 19.1 | 19.26 | 19.26 | +0.24 (+1.26%) | 850,349 |
| 2 Feb 2017 | USD | 19.03 | 19.11 | 18.9 | 19.02 | 19.02 | +0.09 (+0.48%) | 1,455,242 |
| 1 Feb 2017 | USD | 19 | 19.26 | 18.86 | 18.93 | 18.93 | -0.12 (-0.63%) | 1,600,936 |
| 31 Jan 2017 | USD | 18.97 | 19.3 | 18.9 | 19.05 | 19.05 | +0.09 (+0.47%) | 1,330,144 |
| 30 Jan 2017 | USD | 18.84 | 18.975 | 18.7 | 18.96 | 18.96 | +0.14 (+0.74%) | 1,080,342 |
| 27 Jan 2017 | USD | 19.11 | 19.19 | 18.69 | 18.82 | 18.82 | -0.28 (-1.47%) | 1,003,248 |
| 26 Jan 2017 | USD | 19.09 | 19.27 | 18.91 | 19.1 | 19.1 | -0.03 (-0.16%) | 1,175,333 |
| 25 Jan 2017 | USD | 19.18 | 19.32 | 19 | 19.13 | 19.13 | -0.13 (-0.67%) | 1,095,170 |
| 24 Jan 2017 | USD | 19.22 | 19.42 | 19.14 | 19.26 | 19.26 | +0.06 (+0.31%) | 1,354,785 |
| 23 Jan 2017 | USD | 19.05 | 19.28 | 19.0202 | 19.2 | 19.2 | +0.18 (+0.95%) | 1,175,217 |
| 20 Jan 2017 | USD | 18.75 | 19.1 | 18.75 | 19.02 | 19.02 | +0.24 (+1.28%) | 1,133,879 |
| 19 Jan 2017 | USD | 19.01 | 19.13 | 18.62 | 18.78 | 18.78 | -0.65 (-3.35%) | 1,588,936 |
| 18 Jan 2017 | USD | 19.64 | 19.81 | 19.41 | 19.43 | 19.43 | -0.26 (-1.32%) | 1,586,176 |
| 17 Jan 2017 | USD | 19.3 | 19.7 | 19.26 | 19.69 | 19.69 | +0.48 (+2.50%) | 1,721,907 |
| 16 Jan 2017 | USD | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.05 | 19.225 | 19.01 | 19.21 | 19.21 | +0.17 (+0.89%) | 1,193,724 |
| 12 Jan 2017 | USD | 19 | 19.14 | 18.7 | 19.04 | 19.04 | +0.15 (+0.79%) | 1,861,597 |
| 11 Jan 2017 | USD | 18.93 | 19.27 | 18.85 | 18.89 | 18.89 | -0.02 (-0.11%) | 2,020,001 |
| 10 Jan 2017 | USD | 19.22 | 19.27 | 18.91 | 18.91 | 18.91 | -0.27 (-1.41%) | 1,984,412 |
| 9 Jan 2017 | USD | 19.33 | 19.375 | 19.115 | 19.18 | 19.18 | -0.1 (-0.52%) | 1,875,279 |
| 6 Jan 2017 | USD | 19.35 | 19.41 | 19.12 | 19.28 | 19.28 | -0.13 (-0.67%) | 1,472,264 |
| 5 Jan 2017 | USD | 19.26 | 19.48 | 19.08 | 19.41 | 19.41 | +0.14 (+0.73%) | 2,337,796 |
| 4 Jan 2017 | USD | 19.08 | 19.355 | 19.0575 | 19.27 | 19.27 | +0.21 (+1.10%) | 2,249,467 |
| 3 Jan 2017 | USD | 19.21 | 19.21 | 18.79 | 19.06 | 19.06 | +0.13 (+0.69%) | 2,045,779 |
| 2 Jan 2017 | USD | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.72 | 19.05 | 18.58 | 18.93 | 18.93 | +0.25 (+1.34%) | 1,971,370 |
| 29 Dec 2016 | USD | 18.43 | 18.79 | 18.3624 | 18.68 | 18.68 | +0.59 (+3.26%) | 2,761,699 |
