| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 18.24 | 18.24 | 17.57 | 17.84 | 17.84 | -0.295 (-1.63%) | 2,481 |
| 1 Feb 2017 | USD | 18.26 | 18.26 | 18.135 | 18.135 | 18.135 | +0.005 (+0.03%) | 9,923 |
| 31 Jan 2017 | USD | 18.14 | 18.23 | 18.03 | 18.13 | 18.13 | -0.03 (-0.17%) | 3,664 |
| 30 Jan 2017 | USD | 17.89 | 18.19 | 17.62 | 18.16 | 18.16 | +0.31 (+1.74%) | 5,195 |
| 27 Jan 2017 | USD | 17.84 | 18.16 | 17.52 | 17.85 | 17.85 | -0.23 (-1.27%) | 2,514 |
| 26 Jan 2017 | USD | 17.9 | 18.16 | 17.9 | 18.08 | 18.08 | -0.06 (-0.33%) | 8,789 |
| 25 Jan 2017 | USD | 17.765 | 18.17 | 17.765 | 18.14 | 18.14 | +0.53 (+3.01%) | 8,041 |
| 24 Jan 2017 | USD | 17.47 | 17.69 | 17.47 | 17.61 | 17.61 | +0.135 (+0.77%) | 13,007 |
| 23 Jan 2017 | USD | 17.53 | 17.61 | 17.345 | 17.475 | 17.475 | +0.21 (+1.22%) | 10,985 |
| 20 Jan 2017 | USD | 17.11 | 17.3899 | 17.11 | 17.265 | 17.265 | -0.04 (-0.23%) | 10,303 |
| 19 Jan 2017 | USD | 17.285 | 17.33 | 17.13 | 17.305 | 17.305 | +0.235 (+1.38%) | 5,029 |
| 18 Jan 2017 | USD | 17.62 | 17.62 | 17.07 | 17.07 | 17.07 | -0.43 (-2.46%) | 10,233 |
| 17 Jan 2017 | USD | 17.45 | 17.62 | 17.36 | 17.5 | 17.5 | +0.39 (+2.28%) | 25,169 |
| 16 Jan 2017 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 17.16 | 17.38 | 17.11 | 17.11 | 17.11 | -0.086 (-0.50%) | 24,346 |
| 12 Jan 2017 | USD | 17.1321 | 17.34 | 17.01 | 17.196 | 17.196 | -0.249 (-1.43%) | 14,714 |
| 11 Jan 2017 | USD | 17.22 | 17.54 | 17.1 | 17.445 | 17.445 | -0.125 (-0.71%) | 1,363 |
| 10 Jan 2017 | USD | 17.54 | 17.61 | 17.22 | 17.57 | 17.57 | -0.39 (-2.17%) | 6,711 |
| 9 Jan 2017 | USD | 18.02 | 18.17 | 17.96 | 17.96 | 17.96 | -0.11 (-0.61%) | 13,254 |
| 6 Jan 2017 | USD | 18.205 | 18.23 | 18.07 | 18.07 | 18.07 | -0.36 (-1.95%) | 14,580 |
| 5 Jan 2017 | USD | 18.31 | 18.43 | 18.31 | 18.43 | 18.43 | -0.09 (-0.49%) | 70,429 |
| 4 Jan 2017 | USD | 18.42 | 18.52 | 18.17 | 18.52 | 18.52 | +0.265 (+1.45%) | 8,670 |
| 3 Jan 2017 | USD | 18.3 | 18.37 | 18.0801 | 18.255 | 18.255 | +0.11 (+0.61%) | 28,641 |
| 2 Jan 2017 | USD | 18.145 | 18.145 | 18.145 | 18.145 | 18.145 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.2 | 18.215 | 18.14 | 18.145 | 18.145 | +0.115 (+0.64%) | 3,265 |
| 29 Dec 2016 | USD | 17.835 | 18.03 | 17.77 | 18.03 | 18.03 | +0.34 (+1.92%) | 11,019 |
| 28 Dec 2016 | USD | 17.81 | 17.81 | 17.46 | 17.69 | 17.69 | -0.41 (-2.27%) | 19,541 |
| 27 Dec 2016 | USD | 17.935 | 18.1 | 17.77 | 18.1 | 18.1 | +0.12 (+0.67%) | 14,513 |
| 26 Dec 2016 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 17.814 | 18.07 | 17.76 | 17.98 | 17.98 | +0.25 (+1.41%) | 3,513 |
