| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 16.81 | 17.21 | 16.63 | 17.17 | 17.17 | +0.37 (+2.20%) | 1,083,389 |
| 7 Feb 2017 | USD | 17 | 17.09 | 16.69 | 16.8 | 16.8 | -0.12 (-0.71%) | 771,398 |
| 6 Feb 2017 | USD | 17.27 | 17.48 | 16.81 | 16.92 | 16.92 | -0.43 (-2.48%) | 1,042,545 |
| 3 Feb 2017 | USD | 17.14 | 17.6 | 17.07 | 17.35 | 17.35 | +0.18 (+1.05%) | 833,789 |
| 2 Feb 2017 | USD | 17.17 | 17.53 | 16.91 | 17.17 | 17.17 | +0.07 (+0.41%) | 1,488,656 |
| 1 Feb 2017 | USD | 17.24 | 17.39 | 17.045 | 17.1 | 17.1 | -0.1 (-0.58%) | 1,146,203 |
| 31 Jan 2017 | USD | 16.89 | 17.31 | 16.55 | 17.2 | 17.2 | +0.1 (+0.58%) | 1,349,868 |
| 30 Jan 2017 | USD | 16.93 | 17.31 | 16.75 | 17.1 | 17.1 | +0.04 (+0.23%) | 1,155,873 |
| 27 Jan 2017 | USD | 17.38 | 17.43 | 16.79 | 17.06 | 17.06 | -0.26 (-1.50%) | 674,789 |
| 26 Jan 2017 | USD | 17.53 | 17.79 | 17.29 | 17.32 | 17.32 | -0.28 (-1.59%) | 1,027,246 |
| 25 Jan 2017 | USD | 17.55 | 17.82 | 17.5 | 17.6 | 17.6 | +0.19 (+1.09%) | 769,819 |
| 24 Jan 2017 | USD | 16.94 | 17.45 | 16.82 | 17.41 | 17.41 | +0.53 (+3.14%) | 945,277 |
| 23 Jan 2017 | USD | 17.03 | 17.12 | 16.713 | 16.88 | 16.88 | -0.23 (-1.34%) | 612,019 |
| 20 Jan 2017 | USD | 17.08 | 17.26 | 16.86 | 17.11 | 17.11 | +0.05 (+0.29%) | 659,910 |
| 19 Jan 2017 | USD | 17.72 | 17.8 | 17 | 17.06 | 17.06 | -0.57 (-3.23%) | 890,300 |
| 18 Jan 2017 | USD | 17.57 | 17.95 | 17.387 | 17.63 | 17.63 | 0.0 (0.0%) | 1,103,570 |
| 17 Jan 2017 | USD | 17.33 | 18.2 | 17.33 | 17.63 | 17.63 | +0.29 (+1.67%) | 1,182,240 |
| 16 Jan 2017 | USD | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 17.42 | 17.59 | 17.19 | 17.34 | 17.34 | 0.0 (0.0%) | 920,919 |
| 12 Jan 2017 | USD | 17.52 | 17.52 | 17.08 | 17.34 | 17.34 | -0.21 (-1.20%) | 948,875 |
| 11 Jan 2017 | USD | 17.85 | 17.94 | 17.22 | 17.55 | 17.55 | -0.3 (-1.68%) | 1,347,164 |
| 10 Jan 2017 | USD | 17.59 | 17.93 | 17.57 | 17.85 | 17.85 | +0.18 (+1.02%) | 1,247,071 |
| 9 Jan 2017 | USD | 17.67 | 18.01 | 17.49 | 17.67 | 17.67 | +0.03 (+0.17%) | 1,259,764 |
| 6 Jan 2017 | USD | 17.92 | 17.96 | 17.47 | 17.64 | 17.64 | -0.32 (-1.78%) | 2,056,740 |
| 5 Jan 2017 | USD | 18.48 | 18.49 | 17.89 | 17.96 | 17.96 | -0.93 (-4.92%) | 2,234,590 |
| 4 Jan 2017 | USD | 18.67 | 19.122 | 18.67 | 18.89 | 18.89 | +0.24 (+1.29%) | 1,540,257 |
| 3 Jan 2017 | USD | 19.08 | 19.12 | 18.47 | 18.65 | 18.65 | -0.16 (-0.85%) | 1,673,798 |
| 2 Jan 2017 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.08 | 19.15 | 18.59 | 18.81 | 18.81 | -0.16 (-0.84%) | 1,455,093 |
| 29 Dec 2016 | USD | 19.17 | 19.58 | 18.8 | 18.97 | 18.97 | -0.07 (-0.37%) | 1,626,595 |
