| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 20.46 | 20.84 | 20.35 | 20.82 | 20.82 | +0.4 (+1.96%) | 2,451,778 |
| 24 Jan 2017 | USD | 20.44 | 20.575 | 20.27 | 20.42 | 20.42 | -0.11 (-0.54%) | 427,193 |
| 23 Jan 2017 | USD | 20.32 | 20.53 | 20.17 | 20.53 | 20.53 | +0.29 (+1.43%) | 966,122 |
| 20 Jan 2017 | USD | 20.17 | 20.29 | 20.105 | 20.24 | 20.24 | +0.07 (+0.35%) | 1,418,214 |
| 19 Jan 2017 | USD | 20.27 | 20.31 | 20.05 | 20.17 | 20.17 | -0.12 (-0.59%) | 797,276 |
| 18 Jan 2017 | USD | 20.19 | 20.38 | 20.06 | 20.29 | 20.29 | +0.12 (+0.59%) | 1,041,469 |
| 17 Jan 2017 | USD | 19.81 | 20.2 | 19.74 | 20.17 | 20.17 | +0.41 (+2.07%) | 1,110,690 |
| 16 Jan 2017 | USD | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.8 | 19.96 | 19.67 | 19.76 | 19.76 | -0.05 (-0.25%) | 893,640 |
| 12 Jan 2017 | USD | 19.77 | 19.85 | 19.65 | 19.81 | 19.81 | +0.03 (+0.15%) | 483,484 |
| 11 Jan 2017 | USD | 19.97 | 20.03 | 19.765 | 19.78 | 19.78 | -0.2 (-1.00%) | 870,584 |
| 10 Jan 2017 | USD | 19.8 | 20.0601 | 19.77 | 19.98 | 19.98 | +0.19 (+0.96%) | 600,722 |
| 9 Jan 2017 | USD | 20.27 | 20.27 | 19.73 | 19.79 | 19.79 | -0.46 (-2.27%) | 782,071 |
| 6 Jan 2017 | USD | 20.2 | 20.39 | 20.19 | 20.25 | 20.25 | -0.01 (-0.05%) | 550,704 |
| 5 Jan 2017 | USD | 20.42 | 20.42 | 20 | 20.26 | 20.26 | -0.25 (-1.22%) | 1,298,463 |
| 4 Jan 2017 | USD | 20.37 | 20.555 | 20.22 | 20.51 | 20.51 | +0.15 (+0.74%) | 774,008 |
| 3 Jan 2017 | USD | 20.27 | 20.36 | 19.98 | 20.36 | 20.36 | +0.17 (+0.84%) | 664,048 |
| 2 Jan 2017 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.8 | 20.255 | 19.78 | 20.19 | 20.19 | +0.35 (+1.76%) | 879,691 |
| 29 Dec 2016 | USD | 19.69 | 19.89 | 19.57 | 19.84 | 19.84 | +0.24 (+1.22%) | 363,527 |
| 28 Dec 2016 | USD | 19.73 | 19.785 | 19.54 | 19.6 | 19.6 | -0.15 (-0.76%) | 401,943 |
| 27 Dec 2016 | USD | 19.74 | 19.91 | 19.74 | 19.75 | 19.75 | -0.01 (-0.05%) | 257,814 |
| 26 Dec 2016 | USD | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 20.07 | 20.07 | 19.74 | 19.76 | 19.76 | -0.29 (-1.45%) | 334,791 |
| 22 Dec 2016 | USD | 20 | 20.16 | 19.82 | 20.05 | 20.05 | +0.03 (+0.15%) | 506,766 |
| 21 Dec 2016 | USD | 20.14 | 20.261 | 19.9841 | 20.02 | 20.02 | -0.07 (-0.35%) | 759,966 |
| 20 Dec 2016 | USD | 19.96 | 20.17 | 19.96 | 20.09 | 20.09 | +0.11 (+0.55%) | 319,884 |
| 19 Dec 2016 | USD | 20.06 | 20.19 | 19.92 | 19.98 | 19.98 | +0.05 (+0.25%) | 352,927 |
| 16 Dec 2016 | USD | 19.86 | 20.15 | 19.72 | 19.93 | 19.93 | +0.26 (+1.32%) | 795,595 |
| 15 Dec 2016 | USD | 19.97 | 20.2001 | 19.61 | 19.67 | 19.67 | -0.34 (-1.70%) | 843,967 |
