| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | USD | 18.79 | 18.97 | 18.691 | 18.72 | 18.72 | -0.16 (-0.85%) | 75,065 |
| 26 Jan 2017 | USD | 19.32 | 19.32 | 18.63 | 18.88 | 18.88 | -0.32 (-1.67%) | 278,085 |
| 25 Jan 2017 | USD | 19.47 | 19.48 | 19.18 | 19.2 | 19.2 | -0.16 (-0.83%) | 317,978 |
| 24 Jan 2017 | USD | 19.33 | 19.46 | 19.18 | 19.36 | 19.36 | +0.11 (+0.57%) | 105,632 |
| 23 Jan 2017 | USD | 19.23 | 19.47 | 19.2101 | 19.25 | 19.25 | -0.07 (-0.36%) | 338,149 |
| 20 Jan 2017 | USD | 19.36 | 19.45 | 19.13 | 19.32 | 19.32 | -0.02 (-0.10%) | 253,489 |
| 19 Jan 2017 | USD | 19.44 | 19.57 | 19.281 | 19.34 | 19.34 | +0.02 (+0.10%) | 351,990 |
| 18 Jan 2017 | USD | 18.86 | 19.33 | 18.86 | 19.32 | 19.32 | +0.5 (+2.66%) | 158,152 |
| 17 Jan 2017 | USD | 18.89 | 19.25 | 18.785 | 18.82 | 18.82 | -0.05 (-0.26%) | 344,119 |
| 16 Jan 2017 | USD | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.13 | 19.31 | 18.77 | 18.87 | 18.87 | -0.22 (-1.15%) | 1,242,385 |
| 12 Jan 2017 | USD | 19.46 | 19.47 | 18.95 | 19.09 | 19.09 | -0.5 (-2.55%) | 166,507 |
| 11 Jan 2017 | USD | 19.12 | 19.64 | 18.9256 | 19.59 | 19.59 | +0.55 (+2.89%) | 181,198 |
| 10 Jan 2017 | USD | 19.68 | 19.68 | 18.87 | 19.04 | 19.04 | -0.65 (-3.30%) | 292,688 |
| 9 Jan 2017 | USD | 19.05 | 19.75 | 18.91 | 19.69 | 19.69 | +0.64 (+3.36%) | 240,991 |
| 6 Jan 2017 | USD | 18.9 | 19.11 | 18.81 | 19.05 | 19.05 | +0.13 (+0.69%) | 272,603 |
| 5 Jan 2017 | USD | 19.2 | 19.24 | 18.73 | 18.92 | 18.92 | -0.24 (-1.25%) | 909,857 |
| 4 Jan 2017 | USD | 19.65 | 19.68 | 19.03 | 19.16 | 19.16 | -0.34 (-1.74%) | 258,747 |
| 3 Jan 2017 | USD | 19.84 | 19.87 | 19.18 | 19.5 | 19.5 | -0.21 (-1.07%) | 287,015 |
| 2 Jan 2017 | USD | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.27 | 19.76 | 19.1 | 19.71 | 19.71 | +0.39 (+2.02%) | 336,963 |
| 29 Dec 2016 | USD | 19.01 | 19.33 | 18.89 | 19.32 | 19.32 | +0.32 (+1.68%) | 115,198 |
| 28 Dec 2016 | USD | 19.36 | 19.59 | 18.9 | 19 | 19 | -0.43 (-2.21%) | 132,670 |
| 27 Dec 2016 | USD | 19.48 | 19.7 | 19.33 | 19.43 | 19.43 | -0.18 (-0.92%) | 180,077 |
| 26 Dec 2016 | USD | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 19.55 | 19.93 | 19.39 | 19.61 | 19.61 | +0.14 (+0.72%) | 207,329 |
| 22 Dec 2016 | USD | 19.38 | 19.71 | 19.1 | 19.47 | 19.47 | +0.05 (+0.26%) | 196,777 |
| 21 Dec 2016 | USD | 19.6 | 19.79 | 19.26 | 19.42 | 19.42 | -0.23 (-1.17%) | 403,344 |
| 20 Dec 2016 | USD | 19.57 | 20 | 19.4952 | 19.65 | 19.65 | +0.08 (+0.41%) | 286,051 |
| 19 Dec 2016 | USD | 19.13 | 19.71 | 19.13 | 19.57 | 19.57 | +0.44 (+2.30%) | 387,088 |
