| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 17.2 | 17.275 | 17 | 17.2 | 17.2 | +0.15 (+0.88%) | 276,998 |
| 2 Feb 2017 | USD | 17 | 17.05 | 16.85 | 17.05 | 17.05 | +0.05 (+0.29%) | 168,492 |
| 1 Feb 2017 | USD | 17.2 | 17.4 | 16.9 | 17 | 17 | -0.05 (-0.29%) | 312,393 |
| 31 Jan 2017 | USD | 17.1 | 17.25 | 16.825 | 17.05 | 17.05 | -0.05 (-0.29%) | 173,442 |
| 30 Jan 2017 | USD | 17.2 | 17.225 | 16.9 | 17.1 | 17.1 | -0.2 (-1.16%) | 163,523 |
| 27 Jan 2017 | USD | 17.5 | 17.55 | 17.2 | 17.3 | 17.3 | -0.15 (-0.86%) | 98,951 |
| 26 Jan 2017 | USD | 17.55 | 17.625 | 17.3 | 17.45 | 17.45 | -0.15 (-0.85%) | 143,818 |
| 25 Jan 2017 | USD | 17.55 | 17.7 | 17.5 | 17.6 | 17.6 | +0.15 (+0.86%) | 105,525 |
| 24 Jan 2017 | USD | 17.4 | 17.5 | 17.225 | 17.45 | 17.45 | +0.05 (+0.29%) | 266,930 |
| 23 Jan 2017 | USD | 17.45 | 17.5 | 17.325 | 17.4 | 17.4 | -0.05 (-0.29%) | 162,051 |
| 20 Jan 2017 | USD | 17.5 | 17.7 | 17.4 | 17.45 | 17.45 | -0.1 (-0.57%) | 178,117 |
| 19 Jan 2017 | USD | 17.8 | 17.9 | 17.4 | 17.55 | 17.55 | -0.25 (-1.40%) | 174,444 |
| 18 Jan 2017 | USD | 17.55 | 17.8 | 17.4 | 17.8 | 17.8 | +0.25 (+1.42%) | 184,344 |
| 17 Jan 2017 | USD | 17.85 | 17.95 | 17.5 | 17.55 | 17.55 | -0.35 (-1.96%) | 215,817 |
| 16 Jan 2017 | USD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 17.4 | 17.9 | 17.4 | 17.9 | 17.9 | +0.6 (+3.47%) | 641,218 |
| 12 Jan 2017 | USD | 17.35 | 17.6 | 17 | 17.3 | 17.3 | -0.5 (-2.81%) | 2,355,952 |
| 11 Jan 2017 | USD | 17.85 | 17.85 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 192,090 |
| 10 Jan 2017 | USD | 17.75 | 17.9 | 17.6 | 17.8 | 17.8 | 0.0 (0.0%) | 203,731 |
| 9 Jan 2017 | USD | 17.95 | 18.1 | 17.75 | 17.8 | 17.8 | -0.25 (-1.39%) | 249,082 |
| 6 Jan 2017 | USD | 18.05 | 18.1 | 17.8 | 18.05 | 18.05 | +0.1 (+0.56%) | 183,576 |
| 5 Jan 2017 | USD | 18.15 | 18.25 | 17.9 | 17.95 | 17.95 | -0.2 (-1.10%) | 126,869 |
| 4 Jan 2017 | USD | 18.05 | 18.2663 | 17.85 | 18.15 | 18.15 | +0.25 (+1.40%) | 311,468 |
| 3 Jan 2017 | USD | 17.95 | 18 | 17.65 | 17.9 | 17.9 | +0.15 (+0.85%) | 287,712 |
| 2 Jan 2017 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 17.75 | 17.75 | 17.525 | 17.75 | 17.75 | 0.0 (0.0%) | 170,408 |
| 29 Dec 2016 | USD | 17.8 | 17.9 | 17.65 | 17.75 | 17.75 | 0.0 (0.0%) | 79,893 |
| 28 Dec 2016 | USD | 17.95 | 18.05 | 17.75 | 17.75 | 17.75 | -0.1 (-0.56%) | 144,767 |
| 27 Dec 2016 | USD | 17.9 | 18.1 | 17.8 | 17.85 | 17.85 | -0.05 (-0.28%) | 157,494 |
| 26 Dec 2016 | USD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
