| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | USD | 21.5224 | 21.53 | 21.5 | 21.52 | 21.52 | +0.03 (+0.14%) | 9,899 |
| 26 Jan 2017 | USD | 21.48 | 21.51 | 21.45 | 21.49 | 21.49 | -0.067 (-0.31%) | 6,526 |
| 25 Jan 2017 | USD | 21.5437 | 21.5682 | 21.54 | 21.5568 | 21.5568 | +0.107 (+0.50%) | 1,886 |
| 24 Jan 2017 | USD | 21.41 | 21.4532 | 21.39 | 21.45 | 21.45 | -0.04 (-0.19%) | 4,457 |
| 23 Jan 2017 | USD | 21.4248 | 21.53 | 21.4248 | 21.49 | 21.49 | +0.044 (+0.20%) | 6,441 |
| 20 Jan 2017 | USD | 21.42 | 21.4464 | 21.4 | 21.4464 | 21.4464 | +0.04 (+0.19%) | 2,316 |
| 19 Jan 2017 | USD | 21.3 | 21.4064 | 21.3 | 21.4064 | 21.4064 | +0.006 (+0.03%) | 10,895 |
| 18 Jan 2017 | USD | 21.52 | 21.52 | 21.4 | 21.4 | 21.4 | -0.15 (-0.70%) | 6,576 |
| 17 Jan 2017 | USD | 21.56 | 21.56 | 21.47 | 21.55 | 21.55 | +0.08 (+0.37%) | 16,378 |
| 16 Jan 2017 | USD | 21.4701 | 21.4701 | 21.4701 | 21.4701 | 21.4701 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.44 | 21.4798 | 21.41 | 21.4701 | 21.4701 | +0.09 (+0.42%) | 1,900 |
| 12 Jan 2017 | USD | 21.41 | 21.46 | 21.35 | 21.38 | 21.38 | +0.028 (+0.13%) | 4,306 |
| 11 Jan 2017 | USD | 21.21 | 21.352 | 21.21 | 21.352 | 21.352 | +0.062 (+0.29%) | 670 |
| 10 Jan 2017 | USD | 21.32 | 21.32 | 21.28 | 21.2899 | 21.2899 | -0.06 (-0.28%) | 3,641 |
| 9 Jan 2017 | USD | 21.28 | 21.3832 | 21.28 | 21.35 | 21.35 | -0.065 (-0.30%) | 8,864 |
| 6 Jan 2017 | USD | 21.46 | 21.4772 | 21.415 | 21.415 | 21.415 | -0.145 (-0.67%) | 4,624 |
| 5 Jan 2017 | USD | 21.4697 | 21.5698 | 21.4631 | 21.56 | 21.56 | +0.3 (+1.41%) | 8,574 |
| 4 Jan 2017 | USD | 21.13 | 21.2672 | 21.13 | 21.26 | 21.26 | +0.14 (+0.66%) | 6,753 |
| 3 Jan 2017 | USD | 21.09 | 21.1351 | 21.07 | 21.12 | 21.12 | -0.1 (-0.47%) | 50,967 |
| 2 Jan 2017 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.27 | 21.27 | 21.15 | 21.22 | 21.22 | +0.12 (+0.57%) | 11,178 |
| 29 Dec 2016 | USD | 21.14 | 21.14 | 21.03 | 21.1003 | 21.1003 | +0.221 (+1.06%) | 18,120 |
| 28 Dec 2016 | USD | 20.93 | 21 | 20.86 | 20.8795 | 20.8795 | -0.15 (-0.72%) | 24,803 |
| 27 Dec 2016 | USD | 21.01 | 21.07 | 21.01 | 21.03 | 21.03 | +0.05 (+0.24%) | 33,866 |
| 26 Dec 2016 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.04 | 21.04 | 20.9608 | 20.98 | 20.98 | +0.108 (+0.52%) | 12,822 |
| 22 Dec 2016 | USD | 20.86 | 20.96 | 20.86 | 20.8724 | 20.8724 | +0.012 (+0.06%) | 11,124 |
| 21 Dec 2016 | USD | 20.94 | 20.94 | 20.8523 | 20.86 | 20.86 | -0.247 (-1.17%) | 14,928 |
| 20 Dec 2016 | USD | 21.01 | 21.1297 | 21.01 | 21.1074 | 21.1074 | +0.002 (+0.01%) | 10,600 |
| 19 Dec 2016 | USD | 21.1442 | 21.1969 | 21.1 | 21.105 | 21.105 | +0.128 (+0.61%) | 7,791 |
