| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 19.24 | 19.42 | 18.98 | 19.15 | 19.15 | -0.01 (-0.05%) | 2,145,112 |
| 31 Jan 2017 | USD | 19.15 | 19.24 | 18.775 | 19.16 | 19.16 | +0.18 (+0.95%) | 2,245,979 |
| 30 Jan 2017 | USD | 19.05 | 19.09 | 18.81 | 18.98 | 18.98 | -0.18 (-0.94%) | 2,241,337 |
| 27 Jan 2017 | USD | 19.43 | 19.46 | 19.1 | 19.16 | 19.16 | -0.3 (-1.54%) | 1,738,142 |
| 26 Jan 2017 | USD | 19.39 | 19.52 | 19.35 | 19.46 | 19.46 | +0.05 (+0.26%) | 1,652,374 |
| 25 Jan 2017 | USD | 19.21 | 19.47 | 19.17 | 19.41 | 19.41 | +0.4 (+2.10%) | 1,892,280 |
| 24 Jan 2017 | USD | 18.72 | 19.04 | 18.69 | 19.01 | 19.01 | +0.36 (+1.93%) | 2,345,292 |
| 23 Jan 2017 | USD | 18.53 | 18.68 | 18.465 | 18.65 | 18.65 | -0.01 (-0.05%) | 1,904,190 |
| 20 Jan 2017 | USD | 18.44 | 18.66 | 18.33 | 18.66 | 18.66 | +0.25 (+1.36%) | 2,224,867 |
| 19 Jan 2017 | USD | 18.4 | 18.45 | 18.22 | 18.41 | 18.41 | +0.06 (+0.33%) | 1,544,062 |
| 18 Jan 2017 | USD | 18.49 | 18.49 | 18.28 | 18.35 | 18.35 | -0.09 (-0.49%) | 2,110,050 |
| 17 Jan 2017 | USD | 18.55 | 18.65 | 18.42 | 18.44 | 18.44 | -0.24 (-1.28%) | 2,208,280 |
| 16 Jan 2017 | USD | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.69 | 18.89 | 18.59 | 18.68 | 18.68 | +0.06 (+0.32%) | 2,019,635 |
| 12 Jan 2017 | USD | 18.91 | 18.93 | 18.34 | 18.62 | 18.62 | -0.26 (-1.38%) | 2,097,939 |
| 11 Jan 2017 | USD | 18.66 | 18.88 | 18.56 | 18.88 | 18.88 | +0.31 (+1.67%) | 2,527,554 |
| 10 Jan 2017 | USD | 18.34 | 18.72 | 18.34 | 18.57 | 18.57 | +0.25 (+1.36%) | 2,117,995 |
| 9 Jan 2017 | USD | 18.25 | 18.39 | 18.09 | 18.32 | 18.32 | -0.07 (-0.38%) | 1,500,752 |
| 6 Jan 2017 | USD | 18.4 | 18.54 | 18.34 | 18.39 | 18.39 | +0.04 (+0.22%) | 1,382,835 |
| 5 Jan 2017 | USD | 18.33 | 18.43 | 18.18 | 18.35 | 18.35 | +0.05 (+0.27%) | 1,835,082 |
| 4 Jan 2017 | USD | 18.06 | 18.36 | 18.05 | 18.3 | 18.3 | +0.37 (+2.06%) | 1,764,642 |
| 3 Jan 2017 | USD | 18.02 | 18.22 | 17.83 | 17.93 | 17.93 | +0.11 (+0.62%) | 2,271,265 |
| 2 Jan 2017 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 17.86 | 17.96 | 17.76 | 17.82 | 17.82 | +0.05 (+0.28%) | 1,563,669 |
| 29 Dec 2016 | USD | 17.83 | 17.93 | 17.71 | 17.77 | 17.77 | -0.05 (-0.28%) | 1,734,029 |
| 28 Dec 2016 | USD | 18.02 | 18.14 | 17.785 | 17.82 | 17.82 | -0.21 (-1.16%) | 2,678,821 |
| 27 Dec 2016 | USD | 18.08 | 18.21 | 18.02 | 18.03 | 18.03 | -0.03 (-0.17%) | 902,948 |
| 26 Dec 2016 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.07 | 18.12 | 17.91 | 18.06 | 18.06 | -0.05 (-0.28%) | 2,208,318 |
| 22 Dec 2016 | USD | 18.3 | 18.3 | 18.0629 | 18.11 | 18.11 | -0.25 (-1.36%) | 2,032,250 |
