| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 16.38 | 16.57 | 16.23 | 16.26 | 16.26 | -0.11 (-0.67%) | 2,260,759 |
| 1 Feb 2017 | USD | 16.46 | 16.54 | 16.1499 | 16.37 | 16.37 | -0.01 (-0.06%) | 2,114,016 |
| 31 Jan 2017 | USD | 16.39 | 16.46 | 16.16 | 16.38 | 16.38 | -0.01 (-0.06%) | 2,424,167 |
| 30 Jan 2017 | USD | 16.4 | 16.5 | 16 | 16.39 | 16.39 | -0.22 (-1.32%) | 2,449,646 |
| 27 Jan 2017 | USD | 17.18 | 17.18 | 16.46 | 16.61 | 16.61 | -0.55 (-3.21%) | 2,923,415 |
| 26 Jan 2017 | USD | 16.98 | 17.3 | 16.96 | 17.16 | 17.16 | +0.27 (+1.60%) | 3,470,461 |
| 25 Jan 2017 | USD | 16.91 | 17.19 | 16.75 | 16.89 | 16.89 | +0.14 (+0.84%) | 2,634,989 |
| 24 Jan 2017 | USD | 16.42 | 16.85 | 16.16 | 16.75 | 16.75 | +0.47 (+2.89%) | 4,735,661 |
| 23 Jan 2017 | USD | 16.36 | 16.55 | 16.275 | 16.28 | 16.28 | -0.07 (-0.43%) | 1,917,207 |
| 20 Jan 2017 | USD | 16.21 | 16.439 | 16.09 | 16.35 | 16.35 | +0.14 (+0.86%) | 1,442,235 |
| 19 Jan 2017 | USD | 16.52 | 16.6867 | 16.159 | 16.21 | 16.21 | -0.3 (-1.82%) | 1,566,242 |
| 18 Jan 2017 | USD | 16.7 | 16.805 | 16.385 | 16.51 | 16.51 | -0.14 (-0.84%) | 1,991,594 |
| 17 Jan 2017 | USD | 16.27 | 16.69 | 16.11 | 16.65 | 16.65 | +0.4 (+2.46%) | 2,298,766 |
| 16 Jan 2017 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.68 | 16.83 | 16.07 | 16.25 | 16.25 | -0.4 (-2.40%) | 3,664,631 |
| 12 Jan 2017 | USD | 16.27 | 16.75 | 15.51 | 16.65 | 16.65 | +0.05 (+0.30%) | 9,992,346 |
| 11 Jan 2017 | USD | 16.32 | 16.74 | 16.22 | 16.6 | 16.6 | +0.35 (+2.15%) | 5,603,309 |
| 10 Jan 2017 | USD | 16.24 | 16.42 | 16.15 | 16.25 | 16.25 | +0.09 (+0.56%) | 2,693,782 |
| 9 Jan 2017 | USD | 16.18 | 16.25 | 15.935 | 16.16 | 16.16 | -0.05 (-0.31%) | 2,073,363 |
| 6 Jan 2017 | USD | 16.92 | 17.02 | 16.18 | 16.21 | 16.21 | -0.87 (-5.09%) | 3,613,699 |
| 5 Jan 2017 | USD | 16.86 | 17.11 | 16.82 | 17.08 | 17.08 | +0.12 (+0.71%) | 2,398,374 |
| 4 Jan 2017 | USD | 16.32 | 17 | 16.32 | 16.96 | 16.96 | +0.73 (+4.50%) | 3,264,369 |
| 3 Jan 2017 | USD | 15.99 | 16.25 | 15.94 | 16.23 | 16.23 | +0.42 (+2.66%) | 1,931,144 |
| 2 Jan 2017 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.06 | 16.12 | 15.765 | 15.81 | 15.81 | -0.23 (-1.43%) | 1,329,839 |
| 29 Dec 2016 | USD | 16.05 | 16.32 | 16.01 | 16.04 | 16.04 | +0.03 (+0.19%) | 1,425,811 |
| 28 Dec 2016 | USD | 16.3 | 16.42 | 15.9 | 16.01 | 16.01 | -0.25 (-1.54%) | 1,435,631 |
| 27 Dec 2016 | USD | 16.22 | 16.42 | 16.19 | 16.26 | 16.26 | +0.11 (+0.68%) | 1,116,089 |
| 26 Dec 2016 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 16.29 | 16.38 | 16.05 | 16.15 | 16.15 | -0.1 (-0.62%) | 1,049,996 |
