| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | USD | 23.36 | 23.58 | 23.23 | 23.26 | 23.26 | -0.24 (-1.02%) | 14,615 |
| 30 Jan 2017 | USD | 23.3324 | 23.5566 | 23.3301 | 23.5 | 23.5 | +0.09 (+0.38%) | 2,987 |
| 27 Jan 2017 | USD | 23.5208 | 23.64 | 23.3885 | 23.41 | 23.41 | -0.04 (-0.17%) | 9,098 |
| 26 Jan 2017 | USD | 23.3 | 23.65 | 23.02 | 23.45 | 23.45 | +0.15 (+0.64%) | 17,595 |
| 25 Jan 2017 | USD | 23.84 | 23.84 | 23.09 | 23.3 | 23.3 | -0.16 (-0.68%) | 10,955 |
| 24 Jan 2017 | USD | 23.7218 | 23.9 | 23.4 | 23.46 | 23.46 | -0.21 (-0.89%) | 22,512 |
| 23 Jan 2017 | USD | 23.96 | 23.96 | 23.46 | 23.67 | 23.67 | +0.24 (+1.02%) | 11,809 |
| 20 Jan 2017 | USD | 23.45 | 23.65 | 23.22 | 23.43 | 23.43 | -0.07 (-0.30%) | 18,819 |
| 19 Jan 2017 | USD | 23.64 | 23.71 | 23.3 | 23.5 | 23.5 | -0.5 (-2.08%) | 16,297 |
| 18 Jan 2017 | USD | 23.87 | 24 | 23.77 | 24 | 24 | +0.073 (+0.31%) | 8,982 |
| 17 Jan 2017 | USD | 24.17 | 24.17 | 23.92 | 23.9269 | 23.9269 | +0.077 (+0.32%) | 14,230 |
| 16 Jan 2017 | USD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 23.8637 | 23.91 | 23.7363 | 23.85 | 23.85 | +0.07 (+0.29%) | 10,455 |
| 12 Jan 2017 | USD | 23.7092 | 23.94 | 23.6531 | 23.78 | 23.78 | 0.0 (0.0%) | 12,209 |
| 11 Jan 2017 | USD | 23.3623 | 23.79 | 23.3623 | 23.78 | 23.78 | +0.18 (+0.76%) | 13,816 |
| 10 Jan 2017 | USD | 23.3835 | 23.6 | 23.3 | 23.6 | 23.6 | +0.1 (+0.43%) | 15,066 |
| 9 Jan 2017 | USD | 23.3223 | 23.59 | 23.25 | 23.5 | 23.5 | +0.15 (+0.64%) | 7,110 |
| 6 Jan 2017 | USD | 23.17 | 23.35 | 23.0501 | 23.35 | 23.35 | +0.39 (+1.70%) | 12,804 |
| 5 Jan 2017 | USD | 23.38 | 23.38 | 22.861 | 22.96 | 22.96 | -0.06 (-0.26%) | 10,217 |
| 4 Jan 2017 | USD | 22.71 | 23.03 | 22.71 | 23.02 | 23.02 | +0.47 (+2.08%) | 20,230 |
| 3 Jan 2017 | USD | 22.49 | 22.69 | 22.47 | 22.55 | 22.55 | +0.207 (+0.93%) | 10,889 |
| 2 Jan 2017 | USD | 22.3428 | 22.3428 | 22.3428 | 22.3428 | 22.3428 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.56 | 23 | 22.26 | 22.3428 | 22.3428 | -0.257 (-1.14%) | 23,956 |
| 29 Dec 2016 | USD | 23.5399 | 23.5399 | 22.51 | 22.6 | 22.6 | -0.19 (-0.83%) | 19,754 |
| 28 Dec 2016 | USD | 23.1 | 23.1 | 22.63 | 22.79 | 22.79 | -0.526 (-2.26%) | 15,887 |
| 27 Dec 2016 | USD | 23.35 | 23.4416 | 23.25 | 23.316 | 23.316 | -0.034 (-0.15%) | 22,457 |
| 26 Dec 2016 | USD | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.19 | 23.35 | 23.1 | 23.35 | 23.35 | +0.23 (+0.99%) | 4,653 |
| 22 Dec 2016 | USD | 23.06 | 23.18 | 22.92 | 23.12 | 23.12 | +0.08 (+0.35%) | 10,598 |
| 21 Dec 2016 | USD | 22.87 | 23.07 | 22.855 | 23.04 | 23.04 | +0.04 (+0.17%) | 79,106 |
