| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 19.1 | 19.2 | 18.53 | 18.8 | 18.8 | -0.3 (-1.57%) | 140,644 |
| 3 Feb 2017 | USD | 18.73 | 19.13 | 18.63 | 19.1 | 19.1 | +0.42 (+2.25%) | 83,366 |
| 2 Feb 2017 | USD | 18.52 | 18.9 | 18.24 | 18.68 | 18.68 | +0.19 (+1.03%) | 129,494 |
| 1 Feb 2017 | USD | 18.15 | 18.6 | 18.09 | 18.49 | 18.49 | +0.45 (+2.49%) | 181,953 |
| 31 Jan 2017 | USD | 17.53 | 18.23 | 17.53 | 18.04 | 18.04 | +0.37 (+2.09%) | 106,860 |
| 30 Jan 2017 | USD | 17.7 | 17.8 | 17.54 | 17.67 | 17.67 | -0.08 (-0.45%) | 139,182 |
| 27 Jan 2017 | USD | 17.79 | 17.84 | 17.5563 | 17.75 | 17.75 | +0.1 (+0.57%) | 86,140 |
| 26 Jan 2017 | USD | 17.6 | 17.75 | 17.305 | 17.65 | 17.65 | +0.07 (+0.40%) | 96,886 |
| 25 Jan 2017 | USD | 17.8 | 17.925 | 17.4 | 17.58 | 17.58 | -0.01 (-0.06%) | 172,524 |
| 24 Jan 2017 | USD | 17.57 | 17.78 | 17.065 | 17.59 | 17.59 | +0.05 (+0.29%) | 174,304 |
| 23 Jan 2017 | USD | 17.16 | 17.64 | 17.01 | 17.54 | 17.54 | +0.28 (+1.62%) | 287,817 |
| 20 Jan 2017 | USD | 17.7 | 18.11 | 17.19 | 17.26 | 17.26 | -0.5 (-2.82%) | 176,543 |
| 19 Jan 2017 | USD | 17.95 | 18.17 | 17.61 | 17.76 | 17.76 | -0.19 (-1.06%) | 123,479 |
| 18 Jan 2017 | USD | 18.01 | 18.01 | 17.1382 | 17.95 | 17.95 | -0.07 (-0.39%) | 452,299 |
| 17 Jan 2017 | USD | 18.79 | 18.79 | 17.65 | 18.02 | 18.02 | -0.92 (-4.86%) | 205,831 |
| 16 Jan 2017 | USD | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.85 | 19.16 | 18.695 | 18.94 | 18.94 | +0.18 (+0.96%) | 127,629 |
| 12 Jan 2017 | USD | 17.81 | 18.89 | 17.54 | 18.76 | 18.76 | +0.88 (+4.92%) | 291,643 |
| 11 Jan 2017 | USD | 18.13 | 18.7 | 17.61 | 17.88 | 17.88 | -0.11 (-0.61%) | 704,199 |
| 10 Jan 2017 | USD | 20.5 | 20.99 | 16.61 | 17.99 | 17.99 | -5 (-21.75%) | 1,430,137 |
| 9 Jan 2017 | USD | 23.1 | 23.25 | 22.53 | 22.99 | 22.99 | +0.24 (+1.05%) | 130,750 |
| 6 Jan 2017 | USD | 22.08 | 23.04 | 21.95 | 22.75 | 22.75 | +0.79 (+3.60%) | 73,067 |
| 5 Jan 2017 | USD | 22.14 | 22.49 | 21.71 | 21.96 | 21.96 | -0.19 (-0.86%) | 132,953 |
| 4 Jan 2017 | USD | 22.25 | 22.64 | 21.83 | 22.15 | 22.15 | +0.07 (+0.32%) | 248,160 |
| 3 Jan 2017 | USD | 22.5 | 22.52 | 21.805 | 22.08 | 22.08 | -0.22 (-0.99%) | 98,869 |
| 2 Jan 2017 | USD | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.44 | 22.85 | 22.01 | 22.3 | 22.3 | -0.18 (-0.80%) | 120,116 |
| 29 Dec 2016 | USD | 22.76 | 23.01 | 22.19 | 22.48 | 22.48 | -0.23 (-1.01%) | 106,749 |
| 28 Dec 2016 | USD | 22.38 | 22.98 | 22.02 | 22.71 | 22.71 | +0.44 (+1.98%) | 172,524 |
| 27 Dec 2016 | USD | 22.43 | 23.05 | 21.98 | 22.27 | 22.27 | -0.17 (-0.76%) | 57,302 |
