| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 21.31 | 21.3581 | 21.28 | 21.33 | 21.33 | +0.02 (+0.09%) | 25,915 |
| 2 Feb 2017 | USD | 21.24 | 21.3788 | 21.24 | 21.31 | 21.31 | +0.01 (+0.05%) | 33,584 |
| 1 Feb 2017 | USD | 21.31 | 21.31 | 21.19 | 21.3 | 21.3 | +0.07 (+0.33%) | 41,840 |
| 31 Jan 2017 | USD | 21.21 | 21.3401 | 21.21 | 21.23 | 21.23 | +0.02 (+0.09%) | 36,323 |
| 30 Jan 2017 | USD | 21.18 | 21.25 | 21.18 | 21.21 | 21.21 | -0.01 (-0.05%) | 35,809 |
| 27 Jan 2017 | USD | 21.11 | 21.24 | 21.1 | 21.22 | 21.22 | +0.14 (+0.66%) | 26,315 |
| 26 Jan 2017 | USD | 21.06 | 21.12 | 21.06 | 21.08 | 21.08 | +0.02 (+0.09%) | 37,970 |
| 25 Jan 2017 | USD | 21.2 | 21.2 | 21.05 | 21.06 | 21.06 | -0.067 (-0.32%) | 44,407 |
| 24 Jan 2017 | USD | 21.1274 | 21.1274 | 21.1274 | 21.1274 | 21.1274 | -0.115 (-0.54%) | 33,504 |
| 23 Jan 2017 | USD | 21.1 | 21.27 | 21.1 | 21.2423 | 21.2423 | +0.142 (+0.67%) | 17,529 |
| 20 Jan 2017 | USD | 21.13 | 21.14 | 21.01 | 21.1 | 21.1 | -0.12 (-0.57%) | 33,723 |
| 19 Jan 2017 | USD | 21.21 | 21.2389 | 21.1 | 21.22 | 21.22 | 0.0 (0.0%) | 40,053 |
| 18 Jan 2017 | USD | 21.17 | 21.2467 | 21.1401 | 21.22 | 21.22 | +0.04 (+0.19%) | 26,863 |
| 17 Jan 2017 | USD | 21.16 | 21.2313 | 21.125 | 21.18 | 21.18 | +0.09 (+0.43%) | 28,352 |
| 16 Jan 2017 | USD | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.11 | 21.2 | 21.05 | 21.09 | 21.09 | -0.08 (-0.38%) | 38,151 |
| 12 Jan 2017 | USD | 21.08 | 21.17 | 21.04 | 21.17 | 21.17 | +0.1 (+0.47%) | 28,011 |
| 11 Jan 2017 | USD | 21.12 | 21.13 | 20.95 | 21.07 | 21.07 | +0.02 (+0.10%) | 47,623 |
| 10 Jan 2017 | USD | 21.12 | 21.12 | 21.03 | 21.05 | 21.05 | +0.02 (+0.10%) | 18,623 |
| 9 Jan 2017 | USD | 20.86 | 21.06 | 20.86 | 21.03 | 21.03 | +0.18 (+0.86%) | 43,353 |
| 6 Jan 2017 | USD | 20.93 | 20.93 | 20.81 | 20.85 | 20.85 | -0.08 (-0.38%) | 56,991 |
| 5 Jan 2017 | USD | 20.85 | 20.98 | 20.85 | 20.93 | 20.93 | +0.05 (+0.24%) | 54,968 |
| 4 Jan 2017 | USD | 20.83 | 20.9 | 20.8 | 20.88 | 20.88 | +0.07 (+0.34%) | 78,770 |
| 3 Jan 2017 | USD | 20.81 | 20.8452 | 20.77 | 20.81 | 20.81 | +0.01 (+0.05%) | 33,104 |
| 2 Jan 2017 | USD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 20.78 | 20.865 | 20.775 | 20.8 | 20.8 | +0.01 (+0.05%) | 37,968 |
| 29 Dec 2016 | USD | 20.72 | 20.815 | 20.72 | 20.79 | 20.79 | +0.01 (+0.05%) | 83,334 |
| 28 Dec 2016 | USD | 20.72 | 20.8 | 20.72 | 20.78 | 20.78 | -0.01 (-0.05%) | 48,016 |
| 27 Dec 2016 | USD | 20.45 | 20.8 | 20.45 | 20.79 | 20.79 | +0.09 (+0.43%) | 71,030 |
| 26 Dec 2016 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
