| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 21.42 | 21.49 | 21.35 | 21.48 | 21.48 | +0.07 (+0.33%) | 12,400 |
| 7 Feb 2017 | USD | 21.426 | 21.44 | 21.363 | 21.41 | 21.41 | -0.09 (-0.42%) | 18,300 |
| 6 Feb 2017 | USD | 21.67 | 21.67 | 21.36 | 21.5 | 21.5 | -0.2 (-0.92%) | 30,300 |
| 3 Feb 2017 | USD | 21.65 | 21.781 | 21.61 | 21.7 | 21.7 | +0.13 (+0.60%) | 29,100 |
| 2 Feb 2017 | USD | 21.55 | 21.64 | 21.493 | 21.57 | 21.57 | +0.025 (+0.12%) | 27,900 |
| 1 Feb 2017 | USD | 21.42 | 21.555 | 21.38 | 21.545 | 21.545 | +0.125 (+0.58%) | 28,100 |
| 31 Jan 2017 | USD | 21.31 | 21.44 | 21.3 | 21.42 | 21.42 | +0.088 (+0.41%) | 25,600 |
| 30 Jan 2017 | USD | 21.44 | 21.44 | 21.201 | 21.332 | 21.332 | -0.268 (-1.24%) | 26,500 |
| 27 Jan 2017 | USD | 21.64 | 21.64 | 21.545 | 21.6 | 21.6 | +0.07 (+0.33%) | 15,800 |
| 26 Jan 2017 | USD | 21.52 | 21.58 | 21.46 | 21.53 | 21.53 | -0.115 (-0.53%) | 33,800 |
| 25 Jan 2017 | USD | 21.5 | 21.67 | 21.5 | 21.645 | 21.645 | +0.175 (+0.82%) | 57,700 |
| 24 Jan 2017 | USD | 21.42 | 21.5 | 21.42 | 21.47 | 21.47 | +0.1 (+0.47%) | 39,700 |
| 23 Jan 2017 | USD | 21.2 | 21.37 | 21.14 | 21.37 | 21.37 | +0.221 (+1.04%) | 35,600 |
| 20 Jan 2017 | USD | 21.19 | 21.194 | 21.11 | 21.149 | 21.149 | +0.121 (+0.58%) | 14,000 |
| 19 Jan 2017 | USD | 21.07 | 21.1 | 20.921 | 21.028 | 21.028 | -0.005 (-0.02%) | 13,800 |
| 18 Jan 2017 | USD | 21.06 | 21.19 | 21.03 | 21.033 | 21.033 | -0.047 (-0.22%) | 20,000 |
| 17 Jan 2017 | USD | 21.18 | 21.18 | 21.051 | 21.08 | 21.08 | +0.01 (+0.05%) | 13,900 |
| 16 Jan 2017 | USD | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.055 | 21.12 | 21.011 | 21.07 | 21.07 | -0.02 (-0.09%) | 10,700 |
| 12 Jan 2017 | USD | 20.97 | 21.2 | 20.97 | 21.09 | 21.09 | +0.209 (+1.00%) | 41,800 |
| 11 Jan 2017 | USD | 20.74 | 20.93 | 20.62 | 20.881 | 20.881 | +0.071 (+0.34%) | 20,600 |
| 10 Jan 2017 | USD | 20.89 | 20.91 | 20.798 | 20.81 | 20.81 | +0.05 (+0.24%) | 16,700 |
| 9 Jan 2017 | USD | 20.74 | 20.86 | 20.67 | 20.76 | 20.76 | -0.02 (-0.10%) | 38,800 |
| 6 Jan 2017 | USD | 20.79 | 20.85 | 20.76 | 20.78 | 20.78 | -0.12 (-0.57%) | 15,500 |
| 5 Jan 2017 | USD | 20.65 | 20.91 | 20.65 | 20.9 | 20.9 | +0.21 (+1.01%) | 40,400 |
| 4 Jan 2017 | USD | 20.57 | 20.77 | 20.5 | 20.69 | 20.69 | +0.21 (+1.03%) | 64,100 |
| 3 Jan 2017 | USD | 20.38 | 20.519 | 20.37 | 20.48 | 20.48 | +0.28 (+1.39%) | 29,000 |
| 2 Jan 2017 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 20.19 | 20.309 | 20.19 | 20.2 | 20.2 | +0.057 (+0.28%) | 22,500 |
| 29 Dec 2016 | USD | 20.06 | 20.16 | 20 | 20.143 | 20.143 | +0.113 (+0.56%) | 31,800 |
