| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 22.66 | 23.27 | 22.3 | 23.15 | 23.15 | +0.38 (+1.67%) | 1,205,515 |
| 1 Feb 2017 | USD | 22.91 | 22.96 | 22.3 | 22.77 | 22.77 | +0.04 (+0.18%) | 845,237 |
| 31 Jan 2017 | USD | 22.2 | 22.74 | 21.94 | 22.73 | 22.73 | +0.25 (+1.11%) | 749,111 |
| 30 Jan 2017 | USD | 22.76 | 22.85 | 21.53 | 22.48 | 22.48 | -0.42 (-1.83%) | 1,304,374 |
| 27 Jan 2017 | USD | 23 | 23.12 | 22.6 | 22.9 | 22.9 | -0.05 (-0.22%) | 509,578 |
| 26 Jan 2017 | USD | 23.73 | 23.75 | 22.57 | 22.95 | 22.95 | -0.695 (-2.94%) | 1,405,624 |
| 25 Jan 2017 | USD | 23.77 | 23.7899 | 23.2142 | 23.645 | 23.645 | +0.095 (+0.40%) | 952,334 |
| 24 Jan 2017 | USD | 23.48 | 23.86 | 23.21 | 23.55 | 23.55 | +0.13 (+0.56%) | 1,678,663 |
| 23 Jan 2017 | USD | 21.83 | 23.49 | 21.71 | 23.42 | 23.42 | +1.56 (+7.14%) | 2,598,863 |
| 20 Jan 2017 | USD | 22.06 | 22.39 | 21.72 | 21.86 | 21.86 | -0.09 (-0.41%) | 581,482 |
| 19 Jan 2017 | USD | 22.07 | 22.22 | 21.774 | 21.95 | 21.95 | -0.04 (-0.18%) | 599,522 |
| 18 Jan 2017 | USD | 21.8 | 22.23 | 21.629 | 21.99 | 21.99 | +0.22 (+1.01%) | 657,644 |
| 17 Jan 2017 | USD | 21.78 | 22.22 | 21.39 | 21.77 | 21.77 | -0.26 (-1.18%) | 1,343,318 |
| 16 Jan 2017 | USD | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.78 | 22.1 | 21.3 | 22.03 | 22.03 | +0.47 (+2.18%) | 1,066,127 |
| 12 Jan 2017 | USD | 21.47 | 21.63 | 20.74 | 21.56 | 21.56 | -0.16 (-0.74%) | 1,075,479 |
| 11 Jan 2017 | USD | 22.03 | 22.46 | 21 | 21.72 | 21.72 | -0.35 (-1.59%) | 1,713,831 |
| 10 Jan 2017 | USD | 21.39 | 22.49 | 21.305 | 22.07 | 22.07 | +0.8 (+3.76%) | 3,005,836 |
| 9 Jan 2017 | USD | 20.39 | 21.3 | 20.35 | 21.27 | 21.27 | +0.9 (+4.42%) | 1,620,572 |
| 6 Jan 2017 | USD | 20.6 | 20.6 | 19.96 | 20.37 | 20.37 | -0.15 (-0.73%) | 1,351,493 |
| 5 Jan 2017 | USD | 19.29 | 20.7 | 19.2 | 20.52 | 20.52 | +1.28 (+6.65%) | 2,792,695 |
| 4 Jan 2017 | USD | 18.31 | 19.26 | 18.31 | 19.24 | 19.24 | +0.94 (+5.14%) | 2,418,543 |
| 3 Jan 2017 | USD | 18.7 | 18.85 | 18.23 | 18.3 | 18.3 | -0.08 (-0.44%) | 848,203 |
| 2 Jan 2017 | USD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.34 | 18.51 | 17.78 | 18.38 | 18.38 | +0.02 (+0.11%) | 1,392,709 |
| 29 Dec 2016 | USD | 18.87 | 19.0599 | 18.22 | 18.36 | 18.36 | -0.43 (-2.29%) | 704,343 |
| 28 Dec 2016 | USD | 18.99 | 19.62 | 18.67 | 18.79 | 18.79 | -0.22 (-1.16%) | 1,934,487 |
| 27 Dec 2016 | USD | 18.94 | 19.32 | 18.8 | 19.01 | 19.01 | +0.12 (+0.64%) | 997,437 |
| 26 Dec 2016 | USD | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.34 | 18.95 | 18.3 | 18.89 | 18.89 | +0.55 (+3.00%) | 1,065,003 |
