| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | USD | 18.82 | 18.82 | 18.46 | 18.61 | 18.61 | -0.09 (-0.48%) | 666,867 |
| 26 Jan 2017 | USD | 18.85 | 18.94 | 18.675 | 18.7 | 18.7 | -0.15 (-0.80%) | 612,664 |
| 25 Jan 2017 | USD | 18.96 | 19.095 | 18.83 | 18.85 | 18.85 | -0.16 (-0.84%) | 983,228 |
| 24 Jan 2017 | USD | 19 | 19.12 | 18.88 | 19.01 | 19.01 | -0.01 (-0.05%) | 714,990 |
| 23 Jan 2017 | USD | 18.98 | 19.04 | 18.77 | 19.02 | 19.02 | +0.25 (+1.33%) | 954,648 |
| 20 Jan 2017 | USD | 18.68 | 18.97 | 18.6743 | 18.77 | 18.77 | +0.05 (+0.27%) | 783,119 |
| 19 Jan 2017 | USD | 18.88 | 18.88 | 18.64 | 18.72 | 18.72 | -0.3 (-1.58%) | 1,037,595 |
| 18 Jan 2017 | USD | 19 | 19.16 | 18.94 | 19.02 | 19.02 | -0.02 (-0.11%) | 991,246 |
| 17 Jan 2017 | USD | 18.91 | 19.0995 | 18.81 | 19.04 | 19.04 | +0.27 (+1.44%) | 1,009,508 |
| 16 Jan 2017 | USD | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.75 | 18.9142 | 18.67 | 18.77 | 18.77 | -0.01 (-0.05%) | 578,678 |
| 12 Jan 2017 | USD | 18.65 | 18.78 | 18.46 | 18.78 | 18.78 | +0.27 (+1.46%) | 908,910 |
| 11 Jan 2017 | USD | 18.61 | 18.6795 | 18.47 | 18.51 | 18.51 | -0.07 (-0.38%) | 1,050,587 |
| 10 Jan 2017 | USD | 18.72 | 18.76 | 18.56 | 18.58 | 18.58 | -0.14 (-0.75%) | 988,516 |
| 9 Jan 2017 | USD | 19.05 | 19.05 | 18.71 | 18.72 | 18.72 | -0.2 (-1.06%) | 1,391,905 |
| 6 Jan 2017 | USD | 19.02 | 19.135 | 18.88 | 18.92 | 18.92 | -0.19 (-0.99%) | 1,350,462 |
| 5 Jan 2017 | USD | 19.01 | 19.17 | 18.88 | 19.11 | 19.11 | +0.04 (+0.21%) | 765,468 |
| 4 Jan 2017 | USD | 18.78 | 19.13 | 18.7 | 19.07 | 19.07 | +0.33 (+1.76%) | 1,008,415 |
| 3 Jan 2017 | USD | 18.83 | 18.92 | 18.6137 | 18.74 | 18.74 | -0.22 (-1.16%) | 920,573 |
| 2 Jan 2017 | USD | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.84 | 19.12 | 18.7599 | 18.96 | 18.96 | +0.16 (+0.85%) | 1,452,887 |
| 29 Dec 2016 | USD | 18.48 | 18.81 | 18.39 | 18.8 | 18.8 | +0.35 (+1.90%) | 765,123 |
| 28 Dec 2016 | USD | 18.61 | 18.65 | 18.31 | 18.45 | 18.45 | -0.15 (-0.81%) | 503,240 |
| 27 Dec 2016 | USD | 18.47 | 18.69 | 18.3858 | 18.6 | 18.6 | +0.13 (+0.70%) | 673,572 |
| 26 Dec 2016 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.45 | 18.565 | 18.35 | 18.47 | 18.47 | +0.13 (+0.71%) | 616,032 |
| 22 Dec 2016 | USD | 18.42 | 18.49 | 18.14 | 18.34 | 18.34 | -0.15 (-0.81%) | 817,587 |
| 21 Dec 2016 | USD | 18.8 | 19.085 | 18.465 | 18.49 | 18.49 | -0.3 (-1.60%) | 1,037,811 |
| 20 Dec 2016 | USD | 18.8 | 19.04 | 18.62 | 18.79 | 18.79 | -0.1 (-0.53%) | 796,024 |
| 19 Dec 2016 | USD | 18.63 | 19.09 | 18.5962 | 18.89 | 18.89 | +0.44 (+2.38%) | 884,152 |
