| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | -0.005 (-0.02%) | 81,928 |
| 23 Jan 2017 | USD | 22.42 | 22.65 | 22.38 | 22.505 | 22.505 | +0.095 (+0.42%) | 39,008 |
| 20 Jan 2017 | USD | 22.56 | 22.6 | 22.2477 | 22.41 | 22.41 | -0.1 (-0.44%) | 106,891 |
| 19 Jan 2017 | USD | 22.7 | 22.81 | 22.29 | 22.51 | 22.51 | -0.31 (-1.36%) | 43,647 |
| 18 Jan 2017 | USD | 23 | 23 | 22.72 | 22.82 | 22.82 | -0.18 (-0.78%) | 20,833 |
| 17 Jan 2017 | USD | 23 | 23.08 | 22.51 | 23 | 23 | +0.02 (+0.09%) | 54,697 |
| 16 Jan 2017 | USD | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.76 | 23.03 | 22.7 | 22.98 | 22.98 | +0.13 (+0.57%) | 25,914 |
| 12 Jan 2017 | USD | 22.7 | 22.87 | 22.5905 | 22.85 | 22.85 | +0.21 (+0.93%) | 435,828 |
| 11 Jan 2017 | USD | 22.3116 | 22.6499 | 22.2717 | 22.64 | 22.64 | +0.32 (+1.43%) | 37,086 |
| 10 Jan 2017 | USD | 22.24 | 22.45 | 22.2101 | 22.32 | 22.32 | +0.08 (+0.36%) | 21,590 |
| 9 Jan 2017 | USD | 22.01 | 22.375 | 22 | 22.24 | 22.24 | +0.34 (+1.55%) | 66,320 |
| 6 Jan 2017 | USD | 21.77 | 21.92 | 21.7198 | 21.9 | 21.9 | +0.1 (+0.46%) | 42,465 |
| 5 Jan 2017 | USD | 21.82 | 21.92 | 21.59 | 21.8 | 21.8 | +0.07 (+0.32%) | 35,510 |
| 4 Jan 2017 | USD | 21.72 | 21.7899 | 21.501 | 21.73 | 21.73 | +0.34 (+1.59%) | 40,495 |
| 3 Jan 2017 | USD | 21.21 | 21.48 | 21.21 | 21.39 | 21.39 | +0.26 (+1.23%) | 58,837 |
| 2 Jan 2017 | USD | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.28 | 21.38 | 21.1 | 21.13 | 21.13 | -0.25 (-1.17%) | 108,663 |
| 29 Dec 2016 | USD | 21.32 | 21.53 | 21.25 | 21.38 | 21.38 | -0.12 (-0.56%) | 62,516 |
| 28 Dec 2016 | USD | 22.11 | 22.11 | 21.2 | 21.5 | 21.5 | -0.78 (-3.50%) | 112,856 |
| 27 Dec 2016 | USD | 22.05 | 22.28 | 22 | 22.28 | 22.28 | +0.03 (+0.13%) | 114,875 |
| 26 Dec 2016 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.9579 | 22.25 | 21.85 | 22.25 | 22.25 | +0.13 (+0.59%) | 53,259 |
| 22 Dec 2016 | USD | 21.78 | 22.18 | 21.57 | 22.12 | 22.12 | +0.37 (+1.70%) | 48,517 |
| 21 Dec 2016 | USD | 21.33 | 21.79 | 21.33 | 21.75 | 21.75 | +0.39 (+1.83%) | 105,173 |
| 20 Dec 2016 | USD | 21.27 | 21.5 | 21.27 | 21.36 | 21.36 | +0.16 (+0.75%) | 440,942 |
| 19 Dec 2016 | USD | 21.18 | 21.319 | 21.11 | 21.2 | 21.2 | +0.04 (+0.19%) | 126,402 |
| 16 Dec 2016 | USD | 21.35 | 21.35 | 21.01 | 21.16 | 21.16 | -0.11 (-0.52%) | 75,572 |
| 15 Dec 2016 | USD | 21 | 21.28 | 20.7914 | 21.27 | 21.27 | +0.25 (+1.19%) | 82,854 |
| 14 Dec 2016 | USD | 21.15 | 21.1556 | 20.78 | 21.02 | 21.02 | +0.03 (+0.14%) | 118,955 |
