| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 17.49 | 17.5 | 17.412 | 17.47 | 17.47 | +0.04 (+0.23%) | 25,778 |
| 1 Feb 2017 | USD | 17.32 | 17.46 | 17.221 | 17.43 | 17.43 | +0.06 (+0.35%) | 49,218 |
| 31 Jan 2017 | USD | 17.4 | 17.47 | 17.27 | 17.37 | 17.37 | -0.01 (-0.06%) | 28,569 |
| 30 Jan 2017 | USD | 17.277 | 17.39 | 17.25 | 17.38 | 17.38 | +0.08 (+0.46%) | 20,792 |
| 27 Jan 2017 | USD | 17.37 | 17.4173 | 17.28 | 17.3 | 17.3 | +0.02 (+0.12%) | 33,262 |
| 26 Jan 2017 | USD | 17.31 | 17.38 | 17.25 | 17.28 | 17.28 | +0.02 (+0.12%) | 54,593 |
| 25 Jan 2017 | USD | 17.28 | 17.3 | 17.21 | 17.26 | 17.26 | -0.04 (-0.23%) | 50,387 |
| 24 Jan 2017 | USD | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | +0.059 (+0.34%) | 37,665 |
| 23 Jan 2017 | USD | 17.17 | 17.25 | 17.16 | 17.2407 | 17.2407 | +0.051 (+0.29%) | 21,003 |
| 20 Jan 2017 | USD | 17.25 | 17.29 | 17.1608 | 17.19 | 17.19 | -0.05 (-0.29%) | 16,925 |
| 19 Jan 2017 | USD | 17.1 | 17.25 | 17.1 | 17.24 | 17.24 | +0.19 (+1.11%) | 87,556 |
| 18 Jan 2017 | USD | 16.9661 | 17.1 | 16.9661 | 17.05 | 17.05 | +0.07 (+0.41%) | 72,783 |
| 17 Jan 2017 | USD | 16.95 | 17.1429 | 16.881 | 16.98 | 16.98 | +0.07 (+0.41%) | 99,817 |
| 16 Jan 2017 | USD | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.9155 | 17 | 16.88 | 16.91 | 16.91 | +0.04 (+0.24%) | 31,703 |
| 12 Jan 2017 | USD | 16.95 | 16.95 | 16.8425 | 16.87 | 16.87 | 0.0 (0.0%) | 36,763 |
| 11 Jan 2017 | USD | 16.75 | 16.885 | 16.7101 | 16.87 | 16.87 | +0.09 (+0.54%) | 28,299 |
| 10 Jan 2017 | USD | 16.8 | 16.89 | 16.7 | 16.7797 | 16.7797 | -0.09 (-0.54%) | 41,527 |
| 9 Jan 2017 | USD | 16.85 | 16.899 | 16.8 | 16.87 | 16.87 | +0.02 (+0.12%) | 25,190 |
| 6 Jan 2017 | USD | 16.84 | 16.9077 | 16.8 | 16.85 | 16.85 | +0.02 (+0.12%) | 25,094 |
| 5 Jan 2017 | USD | 16.89 | 16.9 | 16.74 | 16.83 | 16.83 | -0.06 (-0.36%) | 40,467 |
| 4 Jan 2017 | USD | 16.79 | 16.9 | 16.7339 | 16.89 | 16.89 | +0.14 (+0.84%) | 37,876 |
| 3 Jan 2017 | USD | 16.83 | 16.9146 | 16.7 | 16.75 | 16.75 | +0.04 (+0.24%) | 34,390 |
| 2 Jan 2017 | USD | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.89 | 16.89 | 16.7 | 16.71 | 16.71 | -0.22 (-1.30%) | 23,763 |
| 29 Dec 2016 | USD | 17 | 17 | 16.81 | 16.93 | 16.93 | -0.02 (-0.12%) | 35,192 |
| 28 Dec 2016 | USD | 16.85 | 17.0315 | 16.81 | 16.95 | 16.95 | -0.5 (-2.87%) | 32,766 |
| 27 Dec 2016 | USD | 17.52 | 17.5662 | 17.35 | 17.45 | 17.45 | -0.04 (-0.23%) | 123,029 |
| 26 Dec 2016 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 17.388 | 17.65 | 17.35 | 17.49 | 17.49 | +0.03 (+0.17%) | 37,047 |
