| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | USD | 22.61 | 22.63 | 22.42 | 22.52 | 22.52 | -0.06 (-0.27%) | 25,851 |
| 30 Jan 2017 | USD | 22.49 | 22.58 | 22.3734 | 22.58 | 22.58 | +0.07 (+0.31%) | 15,523 |
| 27 Jan 2017 | USD | 22.4518 | 22.5304 | 22.34 | 22.51 | 22.51 | +0.07 (+0.31%) | 18,047 |
| 26 Jan 2017 | USD | 22.32 | 22.55 | 22.3 | 22.44 | 22.44 | +0.11 (+0.49%) | 32,982 |
| 25 Jan 2017 | USD | 22.52 | 22.55 | 22.32 | 22.33 | 22.33 | -0.3 (-1.33%) | 35,031 |
| 24 Jan 2017 | USD | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.01 (-0.04%) | 40,645 |
| 23 Jan 2017 | USD | 22.5 | 22.71 | 22.5 | 22.64 | 22.64 | +0.11 (+0.49%) | 40,886 |
| 20 Jan 2017 | USD | 22.54 | 22.6253 | 22.28 | 22.53 | 22.53 | -0.02 (-0.09%) | 29,889 |
| 19 Jan 2017 | USD | 22.53 | 22.58 | 22.33 | 22.55 | 22.55 | -0.1 (-0.44%) | 60,889 |
| 18 Jan 2017 | USD | 22.68 | 22.7665 | 22.62 | 22.65 | 22.65 | -0.06 (-0.26%) | 28,762 |
| 17 Jan 2017 | USD | 22.53 | 22.73 | 22.53 | 22.71 | 22.71 | +0.15 (+0.66%) | 39,060 |
| 16 Jan 2017 | USD | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.6 | 22.63 | 22.41 | 22.56 | 22.56 | -0.05 (-0.22%) | 33,328 |
| 12 Jan 2017 | USD | 22.58 | 22.72 | 22.51 | 22.61 | 22.61 | +0.11 (+0.49%) | 27,723 |
| 11 Jan 2017 | USD | 22.29 | 22.59 | 22.2 | 22.5 | 22.5 | +0.24 (+1.08%) | 77,312 |
| 10 Jan 2017 | USD | 22.31 | 22.4699 | 22.25 | 22.26 | 22.26 | -0.04 (-0.18%) | 39,671 |
| 9 Jan 2017 | USD | 21.89 | 22.33 | 21.89 | 22.3 | 22.3 | +0.45 (+2.06%) | 48,899 |
| 6 Jan 2017 | USD | 21.79 | 21.86 | 21.68 | 21.85 | 21.85 | +0.02 (+0.09%) | 25,595 |
| 5 Jan 2017 | USD | 21.87 | 22.04 | 21.61 | 21.83 | 21.83 | +0.07 (+0.32%) | 57,102 |
| 4 Jan 2017 | USD | 21.35 | 21.77 | 21.35 | 21.76 | 21.76 | +0.49 (+2.30%) | 42,138 |
| 3 Jan 2017 | USD | 21.23 | 21.46 | 21.23 | 21.27 | 21.27 | +0.14 (+0.66%) | 37,419 |
| 2 Jan 2017 | USD | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.17 | 21.2795 | 21.11 | 21.13 | 21.13 | +0.02 (+0.09%) | 39,300 |
| 29 Dec 2016 | USD | 21.27 | 21.3571 | 21.11 | 21.11 | 21.11 | -0.18 (-0.85%) | 60,486 |
| 28 Dec 2016 | USD | 21.7 | 21.7 | 21.24 | 21.29 | 21.29 | -0.4 (-1.84%) | 40,527 |
| 27 Dec 2016 | USD | 21.72 | 21.78 | 21.51 | 21.69 | 21.69 | -0.06 (-0.28%) | 87,717 |
| 26 Dec 2016 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.6 | 21.8533 | 21.51 | 21.75 | 21.75 | +0.22 (+1.02%) | 85,760 |
| 22 Dec 2016 | USD | 21.35 | 21.56 | 21.3052 | 21.53 | 21.53 | +0.2 (+0.94%) | 67,539 |
| 21 Dec 2016 | USD | 21.15 | 21.38 | 21.15 | 21.33 | 21.33 | +0.18 (+0.85%) | 69,761 |
