| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 19.35 | 19.75 | 19.2 | 19.65 | 19.65 | +0.15 (+0.77%) | 88,759 |
| 3 Feb 2017 | USD | 19.1 | 19.55 | 18.75 | 19.5 | 19.5 | +0.7 (+3.72%) | 75,605 |
| 2 Feb 2017 | USD | 18.9 | 19.2 | 18.6 | 18.8 | 18.8 | -0.15 (-0.79%) | 118,470 |
| 1 Feb 2017 | USD | 19.55 | 19.85 | 18.9 | 18.95 | 18.95 | -0.4 (-2.07%) | 84,474 |
| 31 Jan 2017 | USD | 19.6 | 19.6 | 19.1 | 19.35 | 19.35 | -0.2 (-1.02%) | 94,387 |
| 30 Jan 2017 | USD | 19.75 | 19.75 | 19.1 | 19.55 | 19.55 | -0.5 (-2.49%) | 109,586 |
| 27 Jan 2017 | USD | 19.7 | 20.15 | 19.4 | 20.05 | 20.05 | +0.25 (+1.26%) | 91,306 |
| 26 Jan 2017 | USD | 20.15 | 20.15 | 19.55 | 19.8 | 19.8 | -0.3 (-1.49%) | 106,680 |
| 25 Jan 2017 | USD | 19.45 | 20.4 | 19.45 | 20.1 | 20.1 | +0.85 (+4.42%) | 274,457 |
| 24 Jan 2017 | USD | 18.25 | 19.3 | 18.25 | 19.25 | 19.25 | +1.1 (+6.06%) | 107,077 |
| 23 Jan 2017 | USD | 17.95 | 18.25 | 17.75 | 18.15 | 18.15 | +0.1 (+0.55%) | 134,207 |
| 20 Jan 2017 | USD | 18.2 | 18.55 | 17.95 | 18.05 | 18.05 | -0.1 (-0.55%) | 168,447 |
| 19 Jan 2017 | USD | 18.45 | 18.55 | 17.8 | 18.15 | 18.15 | -0.25 (-1.36%) | 75,430 |
| 18 Jan 2017 | USD | 17.95 | 18.5 | 17.95 | 18.4 | 18.4 | +0.6 (+3.37%) | 108,529 |
| 17 Jan 2017 | USD | 18.5 | 18.5 | 17.7 | 17.8 | 17.8 | -0.9 (-4.81%) | 163,863 |
| 16 Jan 2017 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.6 | 18.95 | 18.55 | 18.7 | 18.7 | +0.2 (+1.08%) | 71,072 |
| 12 Jan 2017 | USD | 19.65 | 19.65 | 18.375 | 18.5 | 18.5 | -1.05 (-5.37%) | 99,822 |
| 11 Jan 2017 | USD | 19.25 | 19.75 | 19.15 | 19.55 | 19.55 | +0.3 (+1.56%) | 109,021 |
| 10 Jan 2017 | USD | 18.8 | 19.4 | 18.75 | 19.25 | 19.25 | +0.55 (+2.94%) | 109,751 |
| 9 Jan 2017 | USD | 19.2 | 19.2 | 18.65 | 18.7 | 18.7 | -0.5 (-2.60%) | 135,764 |
| 6 Jan 2017 | USD | 19.9 | 19.9 | 19.1 | 19.2 | 19.2 | -0.55 (-2.78%) | 135,052 |
| 5 Jan 2017 | USD | 20.35 | 20.375 | 19.6 | 19.75 | 19.75 | -0.65 (-3.19%) | 155,829 |
| 4 Jan 2017 | USD | 19.95 | 20.7 | 19.8 | 20.4 | 20.4 | +0.6 (+3.03%) | 183,370 |
| 3 Jan 2017 | USD | 19.35 | 19.9 | 19.2 | 19.8 | 19.8 | +0.75 (+3.94%) | 147,840 |
| 2 Jan 2017 | USD | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.35 | 19.35 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 106,279 |
| 29 Dec 2016 | USD | 19.35 | 19.45 | 19.1 | 19.25 | 19.25 | -0.1 (-0.52%) | 90,302 |
| 28 Dec 2016 | USD | 19.6 | 19.7 | 19.05 | 19.35 | 19.35 | -0.25 (-1.28%) | 63,954 |
| 27 Dec 2016 | USD | 19.75 | 20.05 | 19.4 | 19.6 | 19.6 | -0.15 (-0.76%) | 67,076 |
