| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | USD | 23.11 | 23.1231 | 22.95 | 23.09 | 23.09 | 0.0 (0.0%) | 48,474 |
| 15 Feb 2017 | USD | 22.85 | 23.09 | 22.84 | 23.09 | 23.09 | +0.11 (+0.48%) | 108,735 |
| 14 Feb 2017 | USD | 23.08 | 23.1006 | 22.8 | 22.98 | 22.98 | -0.12 (-0.52%) | 62,703 |
| 13 Feb 2017 | USD | 23.1 | 23.1499 | 22.95 | 23.1 | 23.1 | -0.04 (-0.17%) | 84,411 |
| 10 Feb 2017 | USD | 22.95 | 23.14 | 22.9 | 23.14 | 23.14 | +0.1 (+0.43%) | 70,432 |
| 9 Feb 2017 | USD | 23 | 23.19 | 22.95 | 23.04 | 23.04 | -0.03 (-0.13%) | 65,029 |
| 8 Feb 2017 | USD | 22.88 | 23.11 | 22.8784 | 23.07 | 23.07 | +0.23 (+1.01%) | 146,710 |
| 7 Feb 2017 | USD | 22.58 | 22.86 | 22.58 | 22.84 | 22.84 | +0.21 (+0.93%) | 110,849 |
| 6 Feb 2017 | USD | 22.47 | 22.66 | 22.43 | 22.63 | 22.63 | +0.16 (+0.71%) | 91,550 |
| 3 Feb 2017 | USD | 22.29 | 22.59 | 22.29 | 22.47 | 22.47 | +0.21 (+0.94%) | 80,238 |
| 2 Feb 2017 | USD | 22.21 | 22.36 | 22.1686 | 22.26 | 22.26 | +0.05 (+0.23%) | 67,410 |
| 1 Feb 2017 | USD | 22.18 | 22.21 | 22.09 | 22.21 | 22.21 | -0.01 (-0.05%) | 58,286 |
| 31 Jan 2017 | USD | 22.15 | 22.22 | 22.0401 | 22.22 | 22.22 | +0.07 (+0.32%) | 70,254 |
| 30 Jan 2017 | USD | 22.17 | 22.17 | 22.06 | 22.15 | 22.15 | +0.05 (+0.23%) | 85,377 |
| 27 Jan 2017 | USD | 22.15 | 22.16 | 21.9889 | 22.1 | 22.1 | +0.07 (+0.32%) | 70,958 |
| 26 Jan 2017 | USD | 22.1 | 22.15 | 21.96 | 22.03 | 22.03 | -0.1 (-0.45%) | 82,399 |
| 25 Jan 2017 | USD | 22.2899 | 22.2899 | 21.94 | 22.13 | 22.13 | -0.12 (-0.54%) | 56,064 |
| 24 Jan 2017 | USD | 22.21 | 22.32 | 22.12 | 22.25 | 22.25 | +0.04 (+0.18%) | 236,659 |
| 23 Jan 2017 | USD | 21.98 | 22.2299 | 21.89 | 22.21 | 22.21 | +0.22 (+1.00%) | 280,174 |
| 20 Jan 2017 | USD | 21.8 | 22 | 21.73 | 21.99 | 21.99 | +0.15 (+0.69%) | 1,418,765 |
| 19 Jan 2017 | USD | 22.13 | 22.13 | 21.81 | 21.84 | 21.84 | -0.31 (-1.40%) | 237,610 |
| 18 Jan 2017 | USD | 22.17 | 22.18 | 22.1 | 22.15 | 22.15 | -0.02 (-0.09%) | 280,254 |
| 17 Jan 2017 | USD | 22.18 | 22.22 | 22.11 | 22.17 | 22.17 | +0.03 (+0.14%) | 92,400 |
| 16 Jan 2017 | USD | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.15 | 22.15 | 22.06 | 22.14 | 22.14 | +0.01 (+0.05%) | 56,666 |
| 12 Jan 2017 | USD | 22.13 | 22.15 | 22 | 22.13 | 22.13 | +0.05 (+0.23%) | 277,250 |
| 11 Jan 2017 | USD | 22 | 22.12 | 21.98 | 22.08 | 22.08 | +0.1 (+0.45%) | 248,095 |
| 10 Jan 2017 | USD | 22.08 | 22.12 | 21.93 | 21.98 | 21.98 | -0.09 (-0.41%) | 121,961 |
| 9 Jan 2017 | USD | 22.39 | 22.39 | 22.07 | 22.07 | 22.07 | -0.24 (-1.08%) | 229,589 |
| 6 Jan 2017 | USD | 22.22 | 22.31 | 22.11 | 22.31 | 22.31 | +0.08 (+0.36%) | 139,417 |
