| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 22.95 | 24.3 | 22.95 | 23.7 | 127,980 | +0.705 (+3.07%) | 13,900 |
| 31 Jan 2017 | USD | 25.95 | 26.07 | 22.65 | 22.995 | 124,173 | -3.855 (-14.36%) | 47,173 |
| 30 Jan 2017 | USD | 29.85 | 33.3 | 26.4 | 26.85 | 144,990 | +2.4 (+9.82%) | 298,387 |
| 27 Jan 2017 | USD | 24.3 | 25.035 | 24 | 24.45 | 132,030 | -0.15 (-0.61%) | 1,913 |
| 26 Jan 2017 | USD | 24.75 | 24.75 | 24.075 | 24.6 | 132,840 | +0.3 (+1.23%) | 1,920 |
| 25 Jan 2017 | USD | 24 | 25.2 | 24 | 24.3 | 131,220 | +0.15 (+0.62%) | 2,080 |
| 24 Jan 2017 | USD | 25.5 | 25.8 | 23.55 | 24.15 | 130,410 | -1.2 (-4.73%) | 11,187 |
| 23 Jan 2017 | USD | 24.9 | 26.25 | 24.15 | 25.35 | 136,890 | +1.2 (+4.97%) | 19,420 |
| 20 Jan 2017 | USD | 24.3 | 25.05 | 24 | 24.15 | 130,410 | -0.45 (-1.83%) | 1,713 |
| 19 Jan 2017 | USD | 24.15 | 24.75 | 23.4 | 24.6 | 132,840 | +1.05 (+4.46%) | 4,213 |
| 18 Jan 2017 | USD | 21.9 | 24.6 | 21.315 | 23.55 | 127,170 | +0.9 (+3.97%) | 11,807 |
| 17 Jan 2017 | USD | 23.85 | 24.45 | 22.215 | 22.65 | 122,310 | -0.75 (-3.21%) | 3,500 |
| 16 Jan 2017 | USD | 23.4 | 23.4 | 23.4 | 23.4 | 126,360 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.8 | 23.85 | 22.5 | 23.4 | 126,360 | +0.6 (+2.63%) | 3,453 |
| 12 Jan 2017 | USD | 23.475 | 23.865 | 22.8 | 22.8 | 123,120 | -0.75 (-3.18%) | 3,433 |
| 11 Jan 2017 | USD | 23.4 | 23.805 | 22.8 | 23.55 | 127,170 | -0.15 (-0.63%) | 8,293 |
| 10 Jan 2017 | USD | 24.3 | 24.6 | 23.4 | 23.7 | 127,980 | -0.6 (-2.47%) | 6,493 |
| 9 Jan 2017 | USD | 25.2 | 25.5 | 24.165 | 24.3 | 131,220 | +0.3 (+1.25%) | 8,860 |
| 6 Jan 2017 | USD | 23.85 | 24.9 | 23.85 | 24 | 129,600 | +0.15 (+0.63%) | 3,327 |
| 5 Jan 2017 | USD | 23.925 | 25.35 | 23.4 | 23.85 | 128,790 | -0.3 (-1.24%) | 4,460 |
| 4 Jan 2017 | USD | 23.85 | 26.1 | 23.25 | 24.15 | 130,410 | -1.05 (-4.17%) | 7,247 |
| 3 Jan 2017 | USD | 24.75 | 25.2 | 21.45 | 25.2 | 136,080 | +0.75 (+3.07%) | 15,260 |
| 2 Jan 2017 | USD | 24.45 | 24.45 | 24.45 | 24.45 | 132,030 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 24.75 | 25.275 | 23.265 | 24.45 | 132,030 | -0.6 (-2.40%) | 9,287 |
| 29 Dec 2016 | USD | 25.65 | 25.815 | 24.75 | 25.05 | 135,270 | -0.75 (-2.91%) | 2,940 |
| 28 Dec 2016 | USD | 25.65 | 26.25 | 25.35 | 25.8 | 139,320 | -0.15 (-0.58%) | 4,367 |
| 27 Dec 2016 | USD | 25.8 | 25.95 | 25.05 | 25.95 | 140,130 | +0.75 (+2.98%) | 3,033 |
| 26 Dec 2016 | USD | 25.2 | 25.2 | 25.2 | 25.2 | 136,080 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 26.1 | 26.1 | 25.05 | 25.2 | 136,080 | -0.15 (-0.59%) | 2,867 |
| 22 Dec 2016 | USD | 25.2 | 25.5 | 23.25 | 25.35 | 136,890 | -0.045 (-0.18%) | 15,547 |
