| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 15.19 | 15.785 | 15.11 | 15.72 | 15.72 | -0.49 (-3.02%) | 4,151,560 |
| 24 Jan 2017 | USD | 16 | 16.29 | 15.85 | 16.21 | 16.21 | +0.3 (+1.89%) | 2,843,384 |
| 23 Jan 2017 | USD | 15.93 | 16.16 | 15.7 | 15.91 | 15.91 | -0.05 (-0.31%) | 1,945,434 |
| 20 Jan 2017 | USD | 15.94 | 16.26 | 15.77 | 15.96 | 15.96 | +0.1 (+0.63%) | 3,225,040 |
| 19 Jan 2017 | USD | 15.76 | 15.92 | 15.56 | 15.86 | 15.86 | -0.19 (-1.18%) | 2,760,958 |
| 18 Jan 2017 | USD | 15.78 | 16.07 | 15.06 | 16.05 | 16.05 | +0.28 (+1.78%) | 6,852,830 |
| 17 Jan 2017 | USD | 16.58 | 16.605 | 15.675 | 15.77 | 15.77 | -1.08 (-6.41%) | 3,640,574 |
| 16 Jan 2017 | USD | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.64 | 17.05 | 16.56 | 16.85 | 16.85 | +0.3 (+1.81%) | 2,185,556 |
| 12 Jan 2017 | USD | 16.77 | 16.81 | 16.29 | 16.55 | 16.55 | -0.3 (-1.78%) | 2,154,039 |
| 11 Jan 2017 | USD | 16.8 | 16.86 | 16.63 | 16.85 | 16.85 | +0.03 (+0.18%) | 2,505,918 |
| 10 Jan 2017 | USD | 16.61 | 16.92 | 16.5 | 16.82 | 16.82 | +0.32 (+1.94%) | 2,685,363 |
| 9 Jan 2017 | USD | 16.75 | 16.785 | 16.42 | 16.5 | 16.5 | -0.31 (-1.84%) | 1,894,192 |
| 6 Jan 2017 | USD | 16.68 | 16.945 | 16.56 | 16.81 | 16.81 | +0.29 (+1.76%) | 2,240,235 |
| 5 Jan 2017 | USD | 16.8 | 16.95 | 16.44 | 16.52 | 16.52 | -0.31 (-1.84%) | 1,972,358 |
| 4 Jan 2017 | USD | 16.33 | 16.84 | 16.33 | 16.83 | 16.83 | +0.21 (+1.26%) | 2,787,088 |
| 3 Jan 2017 | USD | 16.64 | 16.9 | 16.36 | 16.62 | 16.62 | +0.19 (+1.16%) | 2,919,904 |
| 2 Jan 2017 | USD | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.41 | 16.54 | 16.25 | 16.43 | 16.43 | +0.05 (+0.31%) | 1,552,954 |
| 29 Dec 2016 | USD | 16.44 | 16.68 | 16.275 | 16.38 | 16.38 | -0.07 (-0.43%) | 1,010,932 |
| 28 Dec 2016 | USD | 16.69 | 16.69 | 16.34 | 16.45 | 16.45 | -0.23 (-1.38%) | 1,397,026 |
| 27 Dec 2016 | USD | 16.67 | 16.8 | 16.54 | 16.68 | 16.68 | +0.02 (+0.12%) | 1,050,134 |
| 26 Dec 2016 | USD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 16.58 | 16.71 | 16.48 | 16.66 | 16.66 | +0.03 (+0.18%) | 990,467 |
| 22 Dec 2016 | USD | 16.68 | 16.72 | 16.43 | 16.63 | 16.63 | -0.06 (-0.36%) | 6,470,097 |
| 21 Dec 2016 | USD | 16.75 | 16.82 | 16.62 | 16.69 | 16.69 | -0.04 (-0.24%) | 1,293,742 |
| 20 Dec 2016 | USD | 16.76 | 16.8 | 16.55 | 16.73 | 16.73 | +0.04 (+0.24%) | 2,636,000 |
| 19 Dec 2016 | USD | 16.44 | 16.74 | 16.44 | 16.69 | 16.69 | +0.32 (+1.95%) | 2,765,213 |
| 16 Dec 2016 | USD | 16.74 | 16.89 | 16.25 | 16.37 | 16.37 | -0.43 (-2.56%) | 10,807,460 |
| 15 Dec 2016 | USD | 16.42 | 16.975 | 16.28 | 16.8 | 16.8 | +0.43 (+2.63%) | 3,628,238 |
