| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2017 | USD | 18.15 | 18.15 | 17.8412 | 17.95 | 17.95 | -0.1 (-0.55%) | 9,605 |
| 10 Feb 2017 | USD | 18.05 | 18.05 | 17.7925 | 18.05 | 18.05 | +0.03 (+0.17%) | 28,105 |
| 9 Feb 2017 | USD | 17.9 | 18.1083 | 17.784 | 18.02 | 18.02 | -0.007 (-0.04%) | 30,505 |
| 8 Feb 2017 | USD | 17.91 | 18.08 | 17.8679 | 18.0268 | 18.0268 | +0.097 (+0.54%) | 35,613 |
| 7 Feb 2017 | USD | 17.91 | 18.073 | 17.9 | 17.93 | 17.93 | -0.04 (-0.22%) | 11,457 |
| 6 Feb 2017 | USD | 18.15 | 18.18 | 17.95 | 17.97 | 17.97 | -0.17 (-0.94%) | 16,903 |
| 3 Feb 2017 | USD | 18.11 | 18.23 | 17.95 | 18.14 | 18.14 | +0.24 (+1.34%) | 13,447 |
| 2 Feb 2017 | USD | 18.17 | 18.38 | 17.75 | 17.9 | 17.9 | -0.3 (-1.65%) | 27,871 |
| 1 Feb 2017 | USD | 18.69 | 18.768 | 18.2 | 18.2 | 18.2 | -0.388 (-2.08%) | 19,489 |
| 31 Jan 2017 | USD | 18.8 | 18.8566 | 18.5 | 18.5875 | 18.5875 | -0.215 (-1.14%) | 18,109 |
| 30 Jan 2017 | USD | 18.89 | 18.89 | 18.7535 | 18.8021 | 18.8021 | +0.039 (+0.21%) | 15,099 |
| 27 Jan 2017 | USD | 18.9 | 19.05 | 18.7501 | 18.7628 | 18.7628 | +0.013 (+0.07%) | 15,162 |
| 26 Jan 2017 | USD | 18.99 | 19 | 18.7272 | 18.75 | 18.75 | -0.24 (-1.26%) | 21,328 |
| 25 Jan 2017 | USD | 18.81 | 18.99 | 18.7683 | 18.99 | 18.99 | +0.29 (+1.55%) | 26,377 |
| 24 Jan 2017 | USD | 18.96 | 19.1085 | 18.581 | 18.7 | 18.7 | -0.11 (-0.58%) | 19,506 |
| 23 Jan 2017 | USD | 19.17 | 19.17 | 18.7 | 18.81 | 18.81 | -0.051 (-0.27%) | 15,803 |
| 20 Jan 2017 | USD | 19.35 | 19.38 | 18.65 | 18.861 | 18.861 | -0.199 (-1.04%) | 28,577 |
| 19 Jan 2017 | USD | 18.55 | 19.27 | 18.55 | 19.06 | 19.06 | +0.381 (+2.04%) | 30,765 |
| 18 Jan 2017 | USD | 19 | 19.1 | 18.65 | 18.6789 | 18.6789 | -0.271 (-1.43%) | 29,179 |
| 17 Jan 2017 | USD | 18.8 | 18.99 | 18.7116 | 18.95 | 18.95 | +0.39 (+2.10%) | 27,829 |
| 16 Jan 2017 | USD | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.6 | 18.833 | 18.4 | 18.56 | 18.56 | +0.41 (+2.26%) | 90,341 |
| 12 Jan 2017 | USD | 18.69 | 18.69 | 18.0581 | 18.15 | 18.15 | -0.24 (-1.31%) | 28,004 |
| 11 Jan 2017 | USD | 18.77 | 18.9077 | 18 | 18.39 | 18.39 | -0.34 (-1.82%) | 76,182 |
| 10 Jan 2017 | USD | 19.25 | 19.25 | 18.1 | 18.73 | 18.73 | -0.39 (-2.04%) | 60,562 |
| 9 Jan 2017 | USD | 19.33 | 19.33 | 18.8301 | 19.12 | 19.12 | -0.13 (-0.68%) | 18,342 |
| 6 Jan 2017 | USD | 19.92 | 19.94 | 19 | 19.25 | 19.25 | -0.46 (-2.33%) | 155,475 |
| 5 Jan 2017 | USD | 18.99 | 19.82 | 18.94 | 19.71 | 19.71 | +0.88 (+4.67%) | 54,069 |
| 4 Jan 2017 | USD | 18.98 | 18.98 | 18.75 | 18.83 | 18.83 | +0.13 (+0.70%) | 27,144 |
| 3 Jan 2017 | USD | 18.61 | 19.1899 | 18.5604 | 18.7 | 18.7 | +0.51 (+2.80%) | 61,123 |
