| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 19.2 | 19.3791 | 19.01 | 19.34 | 18.9422 | +0.14 (+0.73%) | 198,502 |
| 6 Feb 2017 | USD | 19.07 | 19.21 | 18.87 | 19.2 | 18.8051 | +0.11 (+0.58%) | 156,866 |
| 3 Feb 2017 | USD | 18.84 | 19.36 | 18.84 | 19.09 | 18.6974 | +0.35 (+1.87%) | 306,461 |
| 2 Feb 2017 | USD | 18.72 | 18.96 | 18.67 | 18.74 | 18.3546 | +0.03 (+0.16%) | 93,979 |
| 1 Feb 2017 | USD | 18.74 | 18.89 | 18.63 | 18.71 | 18.3252 | +0.03 (+0.16%) | 111,409 |
| 31 Jan 2017 | USD | 18.68 | 18.79 | 18.6196 | 18.68 | 18.2958 | -0.05 (-0.27%) | 106,711 |
| 30 Jan 2017 | USD | 18.79 | 18.79 | 18.6 | 18.73 | 18.3448 | -0.07 (-0.37%) | 96,616 |
| 27 Jan 2017 | USD | 18.98 | 18.98 | 18.63 | 18.8 | 18.4133 | -0.11 (-0.58%) | 145,282 |
| 26 Jan 2017 | USD | 18.84 | 19.04 | 18.69 | 18.91 | 18.5211 | +0.1 (+0.53%) | 98,454 |
| 25 Jan 2017 | USD | 18.99 | 18.99 | 18.67 | 18.81 | 18.4231 | -0.06 (-0.32%) | 207,875 |
| 24 Jan 2017 | USD | 18.75 | 18.94 | 18.65 | 18.87 | 18.4819 | +0.14 (+0.75%) | 162,843 |
| 23 Jan 2017 | USD | 18.6 | 18.86 | 18.52 | 18.73 | 18.3448 | +0.13 (+0.70%) | 125,510 |
| 20 Jan 2017 | USD | 18.54 | 18.72 | 18.5 | 18.6 | 18.2174 | +0.12 (+0.65%) | 100,269 |
| 19 Jan 2017 | USD | 18.61 | 18.63 | 18.46 | 18.48 | 18.0999 | -0.15 (-0.81%) | 72,052 |
| 18 Jan 2017 | USD | 18.54 | 18.64 | 18.42 | 18.63 | 18.2468 | +0.09 (+0.49%) | 100,724 |
| 17 Jan 2017 | USD | 18.57 | 18.61 | 18.4532 | 18.54 | 18.1587 | -0.01 (-0.05%) | 137,161 |
| 16 Jan 2017 | USD | 18.55 | 18.55 | 18.55 | 18.55 | 18.1685 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.64 | 18.75 | 18.46 | 18.55 | 18.1685 | -0.08 (-0.43%) | 78,860 |
| 12 Jan 2017 | USD | 18.52 | 18.71 | 18.3901 | 18.63 | 18.2468 | +0.08 (+0.43%) | 115,353 |
| 11 Jan 2017 | USD | 18.54 | 18.57 | 18.31 | 18.55 | 18.1685 | +0.06 (+0.32%) | 165,932 |
| 10 Jan 2017 | USD | 18.5 | 18.64 | 18.31 | 18.49 | 18.1097 | -0.01 (-0.05%) | 126,100 |
| 9 Jan 2017 | USD | 18.56 | 18.65 | 18.31 | 18.5 | 18.1195 | -0.07 (-0.38%) | 82,128 |
| 6 Jan 2017 | USD | 18.63 | 18.73 | 18.43 | 18.57 | 18.1881 | -0.05 (-0.27%) | 90,251 |
| 5 Jan 2017 | USD | 18.58 | 18.695 | 18.42 | 18.62 | 18.237 | +0.07 (+0.38%) | 242,336 |
| 4 Jan 2017 | USD | 18.46 | 18.79 | 18.3668 | 18.55 | 18.1685 | +0.17 (+0.92%) | 643,388 |
| 3 Jan 2017 | USD | 18.43 | 18.52 | 18.33 | 18.38 | 18.002 | -0.01 (-0.05%) | 140,196 |
| 2 Jan 2017 | USD | 18.39 | 18.39 | 18.39 | 18.39 | 18.0118 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.62 | 18.696 | 18.37 | 18.39 | 18.0118 | -0.14 (-0.76%) | 118,241 |
| 29 Dec 2016 | USD | 18.65 | 18.66 | 18.45 | 18.53 | 18.1489 | +0.14 (+0.76%) | 212,874 |
| 28 Dec 2016 | USD | 18.42 | 18.51 | 18.25 | 18.39 | 18.0118 | +0.06 (+0.33%) | 209,886 |
