| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 17.16 | 17.239 | 17.01 | 17.03 | 17.03 | -0.13 (-0.76%) | 9,505 |
| 1 Feb 2017 | USD | 17.14 | 17.16 | 17 | 17.16 | 17.16 | +0.06 (+0.35%) | 14,459 |
| 31 Jan 2017 | USD | 17.12 | 17.13 | 17.09 | 17.1 | 17.1 | -0.03 (-0.18%) | 8,173 |
| 30 Jan 2017 | USD | 17.17 | 17.21 | 16.9501 | 17.13 | 17.13 | -0.02 (-0.12%) | 14,457 |
| 27 Jan 2017 | USD | 17.09 | 17.16 | 17.0401 | 17.15 | 17.15 | +0.09 (+0.53%) | 14,903 |
| 26 Jan 2017 | USD | 16.98 | 17.06 | 16.96 | 17.06 | 17.06 | +0.12 (+0.71%) | 25,330 |
| 25 Jan 2017 | USD | 16.95 | 16.99 | 16.9 | 16.94 | 16.94 | +0.01 (+0.06%) | 8,659 |
| 24 Jan 2017 | USD | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | +0.08 (+0.47%) | 16,437 |
| 23 Jan 2017 | USD | 16.85 | 16.92 | 16.7 | 16.85 | 16.85 | +0.07 (+0.42%) | 26,632 |
| 20 Jan 2017 | USD | 16.76 | 16.7925 | 16.65 | 16.78 | 16.78 | -0.01 (-0.06%) | 17,877 |
| 19 Jan 2017 | USD | 16.96 | 16.96 | 16.74 | 16.79 | 16.79 | -0.13 (-0.77%) | 26,910 |
| 18 Jan 2017 | USD | 16.97 | 16.97 | 16.92 | 16.92 | 16.92 | +0.06 (+0.36%) | 10,099 |
| 17 Jan 2017 | USD | 16.86 | 16.89 | 16.81 | 16.86 | 16.86 | +0.02 (+0.12%) | 19,396 |
| 16 Jan 2017 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.88 | 16.89 | 16.82 | 16.84 | 16.84 | -0.02 (-0.12%) | 16,283 |
| 12 Jan 2017 | USD | 16.88 | 16.97 | 16.82 | 16.86 | 16.86 | -0.06 (-0.35%) | 16,387 |
| 11 Jan 2017 | USD | 16.87 | 16.99 | 16.87 | 16.92 | 16.92 | -0.02 (-0.12%) | 22,846 |
| 10 Jan 2017 | USD | 16.9 | 16.98 | 16.9 | 16.94 | 16.94 | 0.0 (0.0%) | 11,025 |
| 9 Jan 2017 | USD | 17.08 | 17.08 | 16.77 | 16.94 | 16.94 | -0.04 (-0.24%) | 36,327 |
| 6 Jan 2017 | USD | 17.01 | 17.115 | 16.93 | 16.98 | 16.98 | +0.02 (+0.12%) | 10,949 |
| 5 Jan 2017 | USD | 17.1 | 17.31 | 16.93 | 16.96 | 16.96 | -0.23 (-1.34%) | 13,350 |
| 4 Jan 2017 | USD | 16.88 | 17.19 | 16.86 | 17.19 | 17.19 | +0.31 (+1.84%) | 21,261 |
| 3 Jan 2017 | USD | 16.7 | 17 | 16.58 | 16.88 | 16.88 | +0.28 (+1.69%) | 28,493 |
| 2 Jan 2017 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.65 | 16.68 | 16.51 | 16.6 | 16.6 | +0.06 (+0.36%) | 33,424 |
| 29 Dec 2016 | USD | 16.49 | 16.58 | 16.46 | 16.54 | 16.54 | +0.13 (+0.79%) | 14,780 |
| 28 Dec 2016 | USD | 16.51 | 16.54 | 16.4 | 16.41 | 16.41 | -0.1 (-0.61%) | 15,339 |
| 27 Dec 2016 | USD | 16.6 | 16.88 | 16.45 | 16.51 | 16.51 | +0.06 (+0.36%) | 12,943 |
| 26 Dec 2016 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 16.47 | 16.505 | 16.45 | 16.45 | 16.45 | -0.02 (-0.12%) | 7,231 |
