| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 25.44 | 25.46 | 24.68 | 24.82 | 24.82 | -0.58 (-2.28%) | 176,627 |
| 3 Feb 2017 | USD | 25.56 | 25.88 | 25.193 | 25.4 | 25.4 | +0.13 (+0.51%) | 317,572 |
| 2 Feb 2017 | USD | 26.25 | 26.3 | 25.25 | 25.27 | 25.27 | -1.14 (-4.32%) | 270,613 |
| 1 Feb 2017 | USD | 26.25 | 26.63 | 25.92 | 26.41 | 26.41 | +0.55 (+2.13%) | 165,951 |
| 31 Jan 2017 | USD | 26.34 | 26.435 | 25.31 | 25.86 | 25.86 | -0.48 (-1.82%) | 323,841 |
| 30 Jan 2017 | USD | 25.96 | 26.61 | 25.5 | 26.34 | 26.34 | +0.1 (+0.38%) | 387,459 |
| 27 Jan 2017 | USD | 25.8 | 26.28 | 25.62 | 26.24 | 26.24 | +0.32 (+1.23%) | 315,106 |
| 26 Jan 2017 | USD | 25.82 | 26.43 | 25.46 | 25.92 | 25.92 | +0.97 (+3.89%) | 580,572 |
| 25 Jan 2017 | USD | 24.86 | 25.5399 | 24.81 | 24.95 | 24.95 | +0.23 (+0.93%) | 280,588 |
| 24 Jan 2017 | USD | 23.68 | 24.99 | 23.558 | 24.72 | 24.72 | +1.23 (+5.24%) | 404,886 |
| 23 Jan 2017 | USD | 23.52 | 23.815 | 23.146 | 23.49 | 23.49 | -0.09 (-0.38%) | 262,434 |
| 20 Jan 2017 | USD | 23.52 | 23.87 | 23.3 | 23.58 | 23.58 | +0.16 (+0.68%) | 383,304 |
| 19 Jan 2017 | USD | 22.65 | 23.61 | 22.65 | 23.42 | 23.42 | +0.77 (+3.40%) | 516,657 |
| 18 Jan 2017 | USD | 22.1 | 22.68 | 22 | 22.65 | 22.65 | +0.65 (+2.95%) | 592,684 |
| 17 Jan 2017 | USD | 21.81 | 22.36 | 21.44 | 22 | 22 | +0.09 (+0.41%) | 350,488 |
| 16 Jan 2017 | USD | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.2 | 22.31 | 21.89 | 21.91 | 21.91 | -0.11 (-0.50%) | 193,080 |
| 12 Jan 2017 | USD | 22.6 | 22.6 | 21.45 | 22.02 | 22.02 | -0.47 (-2.09%) | 168,020 |
| 11 Jan 2017 | USD | 22.31 | 22.79 | 22.075 | 22.49 | 22.49 | +0.2 (+0.90%) | 134,683 |
| 10 Jan 2017 | USD | 22.32 | 23.11 | 21.77 | 22.29 | 22.29 | +0.82 (+3.82%) | 339,532 |
| 9 Jan 2017 | USD | 23.03 | 23.03 | 21.3 | 21.47 | 21.47 | -1.64 (-7.10%) | 492,494 |
| 6 Jan 2017 | USD | 23.4 | 23.78 | 23.01 | 23.11 | 23.11 | -0.35 (-1.49%) | 261,838 |
| 5 Jan 2017 | USD | 23.57 | 23.87 | 23.19 | 23.46 | 23.46 | -0.1 (-0.42%) | 249,677 |
| 4 Jan 2017 | USD | 23.63 | 23.915 | 23.44 | 23.56 | 23.56 | -0.02 (-0.08%) | 263,736 |
| 3 Jan 2017 | USD | 23.79 | 24.26 | 23.08 | 23.58 | 23.58 | +0.33 (+1.42%) | 571,338 |
| 2 Jan 2017 | USD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.31 | 23.48 | 23.052 | 23.25 | 23.25 | +0.05 (+0.22%) | 196,916 |
| 29 Dec 2016 | USD | 23.2 | 23.43 | 23.025 | 23.2 | 23.2 | +0.11 (+0.48%) | 218,502 |
| 28 Dec 2016 | USD | 23.65 | 23.79 | 22.98 | 23.09 | 23.09 | -0.51 (-2.16%) | 183,620 |
| 27 Dec 2016 | USD | 23.59 | 23.95 | 23.55 | 23.6 | 23.6 | +0.11 (+0.47%) | 178,877 |
