| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 23.75 | 23.8 | 22.7 | 23.35 | 23.35 | -0.55 (-2.30%) | 464,724 |
| 7 Feb 2017 | USD | 24.45 | 24.475 | 23.7 | 23.9 | 23.9 | -0.5 (-2.05%) | 324,246 |
| 6 Feb 2017 | USD | 24.5 | 24.75 | 23.75 | 24.4 | 24.4 | -0.075 (-0.31%) | 555,545 |
| 3 Feb 2017 | USD | 23.55 | 24.6 | 23 | 24.475 | 24.475 | +1.225 (+5.27%) | 546,224 |
| 2 Feb 2017 | USD | 22.4 | 23.5 | 22.2844 | 23.25 | 23.25 | +0.6 (+2.65%) | 500,970 |
| 1 Feb 2017 | USD | 22.7 | 22.85 | 22.3 | 22.65 | 22.65 | 0.0 (0.0%) | 393,182 |
| 31 Jan 2017 | USD | 21.85 | 22.75 | 21.05 | 22.65 | 22.65 | +0.85 (+3.90%) | 986,552 |
| 30 Jan 2017 | USD | 24.5 | 24.7 | 21.55 | 21.8 | 21.8 | -1.5 (-6.44%) | 1,421,437 |
| 27 Jan 2017 | USD | 23.25 | 23.6 | 22.9 | 23.3 | 23.3 | +0.1 (+0.43%) | 405,011 |
| 26 Jan 2017 | USD | 23.7 | 23.85 | 23.05 | 23.2 | 23.2 | -0.65 (-2.73%) | 596,856 |
| 25 Jan 2017 | USD | 24.15 | 24.275 | 23.55 | 23.85 | 23.85 | -0.05 (-0.21%) | 490,352 |
| 24 Jan 2017 | USD | 24.2 | 24.35 | 23.1 | 23.9 | 23.9 | -0.2 (-0.83%) | 588,838 |
| 23 Jan 2017 | USD | 25.5 | 25.65 | 23.875 | 24.1 | 24.1 | -1.5 (-5.86%) | 757,581 |
| 20 Jan 2017 | USD | 24.75 | 25.7 | 24.6 | 25.6 | 25.6 | +1 (+4.07%) | 720,627 |
| 19 Jan 2017 | USD | 24.9 | 25.05 | 24.25 | 24.6 | 24.6 | -0.35 (-1.40%) | 459,607 |
| 18 Jan 2017 | USD | 24.95 | 25.3 | 23.85 | 24.95 | 24.95 | +1.3 (+5.50%) | 782,638 |
| 17 Jan 2017 | USD | 25.1 | 25.4 | 23.6 | 23.65 | 23.65 | -1.85 (-7.25%) | 909,589 |
| 16 Jan 2017 | USD | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 24.85 | 25.65 | 24.75 | 25.5 | 25.5 | +0.8 (+3.24%) | 787,830 |
| 12 Jan 2017 | USD | 23.7 | 25.25 | 23.45 | 24.7 | 24.7 | +0.75 (+3.13%) | 719,318 |
| 11 Jan 2017 | USD | 23.9 | 24.25 | 22.75 | 23.95 | 23.95 | +0.05 (+0.21%) | 1,075,171 |
| 10 Jan 2017 | USD | 23.9 | 23.975 | 22.8 | 23.9 | 23.9 | +0.1 (+0.42%) | 381,358 |
| 9 Jan 2017 | USD | 23.95 | 23.95 | 23.25 | 23.8 | 23.8 | +0.2 (+0.85%) | 440,966 |
| 6 Jan 2017 | USD | 22.85 | 23.75 | 22.778 | 23.6 | 23.6 | +0.85 (+3.74%) | 467,863 |
| 5 Jan 2017 | USD | 22.95 | 23 | 22.05 | 22.75 | 22.75 | -0.15 (-0.66%) | 416,932 |
| 4 Jan 2017 | USD | 21.35 | 23 | 21.35 | 22.9 | 22.9 | +1.6 (+7.51%) | 584,100 |
| 3 Jan 2017 | USD | 21.5 | 22.1 | 20.95 | 21.3 | 21.3 | -0.1 (-0.47%) | 410,343 |
| 2 Jan 2017 | USD | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.75 | 22.1 | 21.2 | 21.4 | 21.4 | -0.35 (-1.61%) | 289,844 |
| 29 Dec 2016 | USD | 20.85 | 21.8 | 20.85 | 21.75 | 21.75 | +0.9 (+4.32%) | 402,228 |
