| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 23.58 | 23.6105 | 23.51 | 23.59 | 23.59 | -0.04 (-0.17%) | 14,235 |
| 6 Feb 2017 | USD | 23.19 | 23.63 | 23.19 | 23.63 | 23.63 | +0.423 (+1.82%) | 21,578 |
| 3 Feb 2017 | USD | 23.01 | 23.26 | 23.01 | 23.2068 | 23.2068 | +0.212 (+0.92%) | 8,286 |
| 2 Feb 2017 | USD | 23 | 23.0741 | 22.98 | 22.995 | 22.995 | -0.135 (-0.58%) | 6,517 |
| 1 Feb 2017 | USD | 23.0199 | 23.31 | 22.9 | 23.13 | 23.13 | +0.012 (+0.05%) | 23,966 |
| 31 Jan 2017 | USD | 23.1 | 23.3244 | 23.0235 | 23.118 | 23.118 | +0.074 (+0.32%) | 11,182 |
| 30 Jan 2017 | USD | 23.0344 | 23.1642 | 22.9601 | 23.044 | 23.044 | +0.006 (+0.03%) | 7,145 |
| 27 Jan 2017 | USD | 22.95 | 23.06 | 22.95 | 23.0381 | 23.0381 | +0.063 (+0.27%) | 4,187 |
| 26 Jan 2017 | USD | 22.89 | 23.175 | 22.89 | 22.9755 | 22.9755 | -0.065 (-0.28%) | 3,331 |
| 25 Jan 2017 | USD | 23.24 | 23.24 | 22.8779 | 23.04 | 23.04 | -0.12 (-0.52%) | 9,964 |
| 24 Jan 2017 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | +0.31 (+1.36%) | 27,741 |
| 23 Jan 2017 | USD | 22.8 | 22.8571 | 22.6001 | 22.85 | 22.85 | +0.063 (+0.28%) | 8,537 |
| 20 Jan 2017 | USD | 22.51 | 22.84 | 22.351 | 22.7871 | 22.7871 | +0.177 (+0.78%) | 5,534 |
| 19 Jan 2017 | USD | 22.61 | 22.6199 | 22.38 | 22.61 | 22.61 | -0.1 (-0.44%) | 12,442 |
| 18 Jan 2017 | USD | 22.65 | 22.71 | 22.65 | 22.71 | 22.71 | +0.04 (+0.18%) | 2,229 |
| 17 Jan 2017 | USD | 22.83 | 22.83 | 22.67 | 22.67 | 22.67 | -0.19 (-0.83%) | 5,957 |
| 16 Jan 2017 | USD | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.53 | 22.865 | 22.53 | 22.86 | 22.86 | +0.14 (+0.62%) | 7,374 |
| 12 Jan 2017 | USD | 22.32 | 22.72 | 22.32 | 22.72 | 22.72 | +0.39 (+1.75%) | 13,951 |
| 11 Jan 2017 | USD | 22.25 | 22.405 | 22.25 | 22.3299 | 22.3299 | +0.08 (+0.36%) | 9,947 |
| 10 Jan 2017 | USD | 22.2933 | 22.4046 | 22.223 | 22.25 | 22.25 | -0.006 (-0.03%) | 7,674 |
| 9 Jan 2017 | USD | 22.0173 | 22.36 | 22.0173 | 22.2556 | 22.2556 | +0.326 (+1.48%) | 10,249 |
| 6 Jan 2017 | USD | 21.86 | 21.93 | 21.53 | 21.93 | 21.93 | +0.15 (+0.69%) | 10,591 |
| 5 Jan 2017 | USD | 21.7901 | 21.9661 | 21.78 | 21.78 | 21.78 | +0.07 (+0.32%) | 7,344 |
| 4 Jan 2017 | USD | 21.34 | 21.86 | 21.34 | 21.71 | 21.71 | +0.23 (+1.07%) | 17,162 |
| 3 Jan 2017 | USD | 20.92 | 21.4924 | 20.92 | 21.48 | 21.48 | +0.47 (+2.24%) | 8,689 |
| 2 Jan 2017 | USD | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.02 | 21.06 | 20.95 | 21.01 | 21.01 | -0.139 (-0.65%) | 6,737 |
| 29 Dec 2016 | USD | 21.29 | 21.51 | 20.87 | 21.1485 | 21.1485 | +0.059 (+0.28%) | 16,195 |
| 28 Dec 2016 | USD | 21.05 | 21.154 | 21.01 | 21.09 | 21.09 | -0.227 (-1.06%) | 2,756 |
