| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 19.57 | 19.581 | 19.49 | 19.515 | 19.515 | +0.125 (+0.64%) | 4,250 |
| 1 Feb 2017 | USD | 19.482 | 19.482 | 19.327 | 19.39 | 19.39 | +0.11 (+0.57%) | 9,101 |
| 31 Jan 2017 | USD | 19.362 | 19.362 | 19.19 | 19.28 | 19.28 | +0.034 (+0.18%) | 10,380 |
| 30 Jan 2017 | USD | 19.13 | 19.25 | 19.13 | 19.246 | 19.246 | -0.199 (-1.02%) | 5,075 |
| 27 Jan 2017 | USD | 19.4775 | 19.4835 | 19.416 | 19.445 | 19.445 | +0.055 (+0.28%) | 1,621 |
| 26 Jan 2017 | USD | 19.42 | 19.42 | 19.29 | 19.39 | 19.39 | -0.3 (-1.52%) | 12,402 |
| 25 Jan 2017 | USD | 19.545 | 19.69 | 19.545 | 19.69 | 19.69 | +0.83 (+4.40%) | 17,758 |
| 24 Jan 2017 | USD | 18.746 | 18.92 | 18.746 | 18.86 | 18.86 | +0.24 (+1.29%) | 38,547 |
| 23 Jan 2017 | USD | 18.57 | 18.65 | 18.55 | 18.62 | 18.62 | +0.125 (+0.68%) | 7,958 |
| 20 Jan 2017 | USD | 18.34 | 18.5 | 18.34 | 18.495 | 18.495 | +0.325 (+1.79%) | 6,027 |
| 19 Jan 2017 | USD | 18.11 | 18.19 | 18.11 | 18.17 | 18.17 | +0.08 (+0.44%) | 4,441 |
| 18 Jan 2017 | USD | 18.09 | 18.12 | 18.02 | 18.09 | 18.09 | -0.07 (-0.39%) | 12,624 |
| 17 Jan 2017 | USD | 18.11 | 18.16 | 18.11 | 18.16 | 18.16 | -0.26 (-1.41%) | 11,286 |
| 16 Jan 2017 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.46 | 18.46 | 18.38 | 18.42 | 18.42 | +0.14 (+0.77%) | 6,895 |
| 12 Jan 2017 | USD | 18.325 | 18.37 | 18.241 | 18.28 | 18.28 | +0.15 (+0.83%) | 4,334 |
| 11 Jan 2017 | USD | 18.05 | 18.14 | 17.97 | 18.13 | 18.13 | +0.06 (+0.33%) | 16,636 |
| 10 Jan 2017 | USD | 18.152 | 18.17 | 18.054 | 18.07 | 18.07 | -0.04 (-0.22%) | 4,730 |
| 9 Jan 2017 | USD | 18.08 | 18.12 | 18.07 | 18.11 | 18.11 | -0.162 (-0.89%) | 2,947 |
| 6 Jan 2017 | USD | 18.338 | 18.36 | 18.25 | 18.272 | 18.272 | -0.108 (-0.59%) | 6,920 |
| 5 Jan 2017 | USD | 18.362 | 18.39 | 18.326 | 18.38 | 18.38 | +0.257 (+1.42%) | 5,967 |
| 4 Jan 2017 | USD | 18.11 | 18.16 | 18.07 | 18.123 | 18.123 | -0.247 (-1.34%) | 5,002 |
| 3 Jan 2017 | USD | 18.48 | 18.49 | 18.35 | 18.37 | 18.37 | -0.25 (-1.34%) | 11,424 |
| 2 Jan 2017 | USD | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.685 | 18.76 | 18.57 | 18.62 | 18.62 | +0.14 (+0.76%) | 7,561 |
| 29 Dec 2016 | USD | 18.45 | 18.49 | 18.45 | 18.48 | 18.48 | +0.29 (+1.59%) | 4,144 |
| 28 Dec 2016 | USD | 18.189 | 18.21 | 18.144 | 18.19 | 18.19 | -0.095 (-0.52%) | 6,380 |
| 27 Dec 2016 | USD | 18.33 | 18.33 | 18.285 | 18.285 | 18.285 | +0.065 (+0.36%) | 2,595 |
| 26 Dec 2016 | USD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.218 | 18.25 | 18.18 | 18.22 | 18.22 | +0.18 (+1.00%) | 5,394 |
