| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 17.5 | 17.53 | 17.43 | 17.49 | 17.49 | -0.21 (-1.19%) | 46,944 |
| 3 Feb 2017 | USD | 17.66 | 17.7408 | 17.6389 | 17.7 | 17.7 | +0.01 (+0.06%) | 76,305 |
| 2 Feb 2017 | USD | 17.71 | 17.74 | 17.64 | 17.69 | 17.69 | -0.01 (-0.06%) | 113,386 |
| 1 Feb 2017 | USD | 17.64 | 17.71 | 17.6 | 17.7 | 17.7 | +0.25 (+1.43%) | 148,287 |
| 31 Jan 2017 | USD | 17.47 | 17.4724 | 17.38 | 17.45 | 17.45 | +0.05 (+0.29%) | 218,824 |
| 30 Jan 2017 | USD | 17.3 | 17.4 | 17.29 | 17.4 | 17.4 | -0.17 (-0.97%) | 105,519 |
| 27 Jan 2017 | USD | 17.53 | 17.57 | 17.5237 | 17.57 | 17.57 | +0.085 (+0.49%) | 35,886 |
| 26 Jan 2017 | USD | 17.53 | 17.53 | 17.45 | 17.485 | 17.485 | -0.195 (-1.10%) | 177,739 |
| 25 Jan 2017 | USD | 17.6 | 17.696 | 17.6 | 17.68 | 17.68 | +0.29 (+1.67%) | 92,580 |
| 24 Jan 2017 | USD | 17.34 | 17.4 | 17.3363 | 17.39 | 17.39 | +0.095 (+0.55%) | 220,684 |
| 23 Jan 2017 | USD | 17.23 | 17.3 | 17.22 | 17.295 | 17.295 | +0.035 (+0.20%) | 356,616 |
| 20 Jan 2017 | USD | 17.16 | 17.2599 | 17.16 | 17.2599 | 17.2599 | +0.22 (+1.29%) | 45,598 |
| 19 Jan 2017 | USD | 17.01 | 17.045 | 16.98 | 17.04 | 17.04 | +0.03 (+0.18%) | 53,034 |
| 18 Jan 2017 | USD | 17.01 | 17.06 | 16.98 | 17.01 | 17.01 | -0.035 (-0.21%) | 207,708 |
| 17 Jan 2017 | USD | 17.03 | 17.0699 | 17 | 17.045 | 17.045 | -0.025 (-0.15%) | 297,515 |
| 16 Jan 2017 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 17.09 | 17.11 | 17.03 | 17.07 | 17.07 | +0.02 (+0.12%) | 293,503 |
| 12 Jan 2017 | USD | 17.06 | 17.1 | 17.04 | 17.05 | 17.05 | +0.11 (+0.65%) | 139,030 |
| 11 Jan 2017 | USD | 16.79 | 16.95 | 16.72 | 16.94 | 16.94 | +0.09 (+0.53%) | 173,192 |
| 10 Jan 2017 | USD | 16.89 | 16.95 | 16.82 | 16.85 | 16.85 | -0.14 (-0.82%) | 94,770 |
| 9 Jan 2017 | USD | 16.97 | 17.01 | 16.93 | 16.99 | 16.99 | -0.08 (-0.47%) | 142,560 |
| 6 Jan 2017 | USD | 17.03 | 17.13 | 17.03 | 17.07 | 17.07 | -0.07 (-0.41%) | 67,271 |
| 5 Jan 2017 | USD | 17.03 | 17.16 | 17.02 | 17.14 | 17.14 | +0.25 (+1.48%) | 178,479 |
| 4 Jan 2017 | USD | 16.77 | 16.89 | 16.745 | 16.89 | 16.89 | +0.11 (+0.66%) | 142,307 |
| 3 Jan 2017 | USD | 16.74 | 16.785 | 16.66 | 16.78 | 16.78 | +0.25 (+1.51%) | 80,068 |
| 2 Jan 2017 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.58 | 16.64 | 16.501 | 16.53 | 16.53 | -0.02 (-0.12%) | 194,156 |
| 29 Dec 2016 | USD | 16.49 | 16.6 | 16.49 | 16.55 | 16.55 | +0.15 (+0.91%) | 71,003 |
| 28 Dec 2016 | USD | 16.44 | 16.45 | 16.35 | 16.4 | 16.4 | -0.08 (-0.49%) | 290,465 |
| 27 Dec 2016 | USD | 16.45 | 16.52 | 16.45 | 16.48 | 16.48 | -0.015 (-0.09%) | 57,674 |
