| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 17.57 | 17.78 | 17.07 | 17.59 | 17.59 | +0.05 (+0.29%) | 173,800 |
| 23 Jan 2017 | USD | 17.16 | 17.64 | 17.01 | 17.54 | 17.54 | +0.28 (+1.62%) | 287,500 |
| 20 Jan 2017 | USD | 17.7 | 18.11 | 17.19 | 17.26 | 17.26 | -0.5 (-2.82%) | 176,500 |
| 19 Jan 2017 | USD | 17.95 | 18.17 | 17.61 | 17.76 | 17.76 | -0.19 (-1.06%) | 123,500 |
| 18 Jan 2017 | USD | 18.01 | 18.01 | 17.14 | 17.95 | 17.95 | -0.07 (-0.39%) | 451,600 |
| 17 Jan 2017 | USD | 18.79 | 18.79 | 17.65 | 18.02 | 18.02 | -0.92 (-4.86%) | 205,800 |
| 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 | 18.7 | 18.94 | 18.94 | +0.18 (+0.96%) | 126,900 |
| 12 Jan 2017 | USD | 17.81 | 18.89 | 17.54 | 18.76 | 18.76 | +0.88 (+4.92%) | 291,400 |
| 11 Jan 2017 | USD | 18.13 | 18.7 | 17.61 | 17.88 | 17.88 | -0.11 (-0.61%) | 704,200 |
| 10 Jan 2017 | USD | 20.5 | 20.99 | 16.61 | 17.99 | 17.99 | -5 (-21.75%) | 1,429,900 |
| 9 Jan 2017 | USD | 23.1 | 23.25 | 22.53 | 22.99 | 22.99 | +0.24 (+1.05%) | 130,100 |
| 6 Jan 2017 | USD | 22.08 | 23.04 | 21.95 | 22.75 | 22.75 | +0.79 (+3.60%) | 72,800 |
| 5 Jan 2017 | USD | 22.14 | 22.49 | 21.71 | 21.96 | 21.96 | -0.19 (-0.86%) | 133,000 |
| 4 Jan 2017 | USD | 22.25 | 22.64 | 21.83 | 22.15 | 22.15 | +0.07 (+0.32%) | 248,200 |
| 3 Jan 2017 | USD | 22.5 | 22.52 | 21.81 | 22.08 | 22.08 | -0.22 (-0.99%) | 98,900 |
| 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%) | 120,100 |
| 29 Dec 2016 | USD | 22.76 | 23.01 | 22.19 | 22.48 | 22.48 | -0.23 (-1.01%) | 106,700 |
| 28 Dec 2016 | USD | 22.38 | 22.98 | 22.02 | 22.71 | 22.71 | +0.44 (+1.98%) | 172,500 |
| 27 Dec 2016 | USD | 22.43 | 23.05 | 21.98 | 22.27 | 22.27 | -0.17 (-0.76%) | 57,100 |
| 26 Dec 2016 | USD | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 22.08 | 22.5 | 21.94 | 22.44 | 22.44 | +0.43 (+1.95%) | 105,600 |
| 22 Dec 2016 | USD | 22.29 | 22.7 | 21.77 | 22.01 | 22.01 | -0.2 (-0.90%) | 98,600 |
| 21 Dec 2016 | USD | 22.29 | 22.4 | 21.8 | 22.21 | 22.21 | +0.02 (+0.09%) | 95,400 |
| 20 Dec 2016 | USD | 22.04 | 22.27 | 21.57 | 22.19 | 22.19 | +0.3 (+1.37%) | 101,900 |
| 19 Dec 2016 | USD | 22.11 | 22.51 | 21.78 | 21.89 | 21.89 | -0.16 (-0.73%) | 92,600 |
| 16 Dec 2016 | USD | 22.35 | 23.31 | 21.84 | 22.05 | 22.05 | -0.19 (-0.85%) | 317,400 |
| 15 Dec 2016 | USD | 21.73 | 22.32 | 21.32 | 22.24 | 22.24 | +0.44 (+2.02%) | 197,000 |
| 14 Dec 2016 | USD | 21.64 | 22.09 | 21.43 | 21.8 | 21.8 | +0.04 (+0.18%) | 91,000 |
