| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | USD | 17.99 | 18.115 | 17.601 | 17.8 | 17.8 | -0.19 (-1.06%) | 380,280 |
| 19 Jan 2017 | USD | 18.09 | 18.12 | 17.85 | 17.99 | 17.99 | -0.15 (-0.83%) | 327,742 |
| 18 Jan 2017 | USD | 18.22 | 18.27 | 17.87 | 18.14 | 18.14 | -0.05 (-0.27%) | 347,159 |
| 17 Jan 2017 | USD | 18.39 | 18.39 | 18.11 | 18.19 | 18.19 | -0.39 (-2.10%) | 298,687 |
| 16 Jan 2017 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.43 | 18.66 | 18.39 | 18.58 | 18.58 | +0.13 (+0.70%) | 324,899 |
| 12 Jan 2017 | USD | 18.3 | 18.46 | 17.91 | 18.45 | 18.45 | +0.09 (+0.49%) | 345,022 |
| 11 Jan 2017 | USD | 18.44 | 18.5 | 18.17 | 18.36 | 18.36 | -0.03 (-0.16%) | 444,264 |
| 10 Jan 2017 | USD | 18.07 | 18.44 | 17.87 | 18.39 | 18.39 | +0.21 (+1.16%) | 604,715 |
| 9 Jan 2017 | USD | 18.05 | 18.4 | 18.03 | 18.18 | 18.18 | +0.09 (+0.50%) | 519,051 |
| 6 Jan 2017 | USD | 18.4 | 18.45 | 18.06 | 18.09 | 18.09 | -0.31 (-1.68%) | 335,703 |
| 5 Jan 2017 | USD | 18.6 | 18.685 | 18.13 | 18.4 | 18.4 | -0.18 (-0.97%) | 413,130 |
| 4 Jan 2017 | USD | 18.4 | 18.69 | 18.29 | 18.58 | 18.58 | +0.21 (+1.14%) | 472,520 |
| 3 Jan 2017 | USD | 18.33 | 18.41 | 18.06 | 18.37 | 18.37 | +0.21 (+1.16%) | 396,332 |
| 2 Jan 2017 | USD | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.21 | 18.21 | 17.94 | 18.16 | 18.16 | -0.03 (-0.16%) | 408,988 |
| 29 Dec 2016 | USD | 18.29 | 18.57 | 18.12 | 18.19 | 18.19 | -0.02 (-0.11%) | 231,467 |
| 28 Dec 2016 | USD | 18.78 | 18.839 | 18.11 | 18.21 | 18.21 | -0.48 (-2.57%) | 400,298 |
| 27 Dec 2016 | USD | 18.48 | 18.89 | 18.48 | 18.69 | 18.69 | +0.18 (+0.97%) | 184,902 |
| 26 Dec 2016 | USD | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.2 | 18.525 | 18.2 | 18.51 | 18.51 | +0.24 (+1.31%) | 373,214 |
| 22 Dec 2016 | USD | 18.67 | 18.68 | 18.15 | 18.27 | 18.27 | -0.31 (-1.67%) | 247,740 |
| 21 Dec 2016 | USD | 18.56 | 18.77 | 18.53 | 18.58 | 18.58 | -0.04 (-0.21%) | 387,222 |
| 20 Dec 2016 | USD | 18.41 | 18.76 | 18.22 | 18.62 | 18.62 | +0.29 (+1.58%) | 566,113 |
| 19 Dec 2016 | USD | 18.36 | 18.63 | 18.08 | 18.33 | 18.33 | +0.06 (+0.33%) | 558,936 |
| 16 Dec 2016 | USD | 18.95 | 18.95 | 18.18 | 18.27 | 18.27 | -0.72 (-3.79%) | 2,728,628 |
| 15 Dec 2016 | USD | 18.18 | 18.99 | 18.065 | 18.99 | 18.99 | +0.91 (+5.03%) | 614,345 |
| 14 Dec 2016 | USD | 18.58 | 18.59 | 18.03 | 18.08 | 18.08 | -0.47 (-2.53%) | 477,838 |
| 13 Dec 2016 | USD | 18.6 | 18.84 | 18.44 | 18.55 | 18.55 | -0.03 (-0.16%) | 454,205 |
| 12 Dec 2016 | USD | 18.64 | 18.64 | 18.27 | 18.58 | 18.58 | -0.09 (-0.48%) | 559,163 |
