| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 18.07 | 18.59 | 18.05 | 18.36 | 18.36 | +0.24 (+1.32%) | 2,078,800 |
| 1 Feb 2017 | USD | 18.18 | 18.35 | 17.86 | 18.12 | 18.12 | -0.05 (-0.28%) | 1,944,200 |
| 31 Jan 2017 | USD | 18.15 | 18.25 | 17.83 | 18.17 | 18.17 | +0.01 (+0.06%) | 1,873,100 |
| 30 Jan 2017 | USD | 17.94 | 18.17 | 17.58 | 18.16 | 18.16 | +0.08 (+0.44%) | 1,972,100 |
| 27 Jan 2017 | USD | 17.84 | 18.09 | 17.75 | 18.08 | 18.08 | +0.23 (+1.29%) | 1,752,300 |
| 26 Jan 2017 | USD | 18.65 | 18.76 | 17.77 | 17.85 | 17.85 | -0.83 (-4.44%) | 2,920,200 |
| 25 Jan 2017 | USD | 18.59 | 18.91 | 18.59 | 18.68 | 18.68 | +0.12 (+0.65%) | 1,238,000 |
| 24 Jan 2017 | USD | 18.23 | 18.64 | 18.2 | 18.56 | 18.56 | +0.33 (+1.81%) | 1,930,500 |
| 23 Jan 2017 | USD | 18.25 | 18.32 | 18.11 | 18.23 | 18.23 | -0.06 (-0.33%) | 1,325,900 |
| 20 Jan 2017 | USD | 18.59 | 18.68 | 18.24 | 18.29 | 18.29 | -0.21 (-1.14%) | 2,016,800 |
| 19 Jan 2017 | USD | 18.5 | 18.79 | 18.15 | 18.5 | 18.5 | -0.07 (-0.38%) | 3,271,100 |
| 18 Jan 2017 | USD | 18.22 | 18.57 | 18.09 | 18.57 | 18.57 | +0.47 (+2.60%) | 2,432,900 |
| 17 Jan 2017 | USD | 18.33 | 18.54 | 18.08 | 18.1 | 18.1 | -0.24 (-1.31%) | 1,398,200 |
| 16 Jan 2017 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.17 | 18.49 | 18.16 | 18.34 | 18.34 | +0.23 (+1.27%) | 1,030,200 |
| 12 Jan 2017 | USD | 18.38 | 18.38 | 17.85 | 18.11 | 18.11 | -0.3 (-1.63%) | 2,191,500 |
| 11 Jan 2017 | USD | 18.31 | 18.46 | 18.16 | 18.41 | 18.41 | +0.14 (+0.77%) | 1,964,900 |
| 10 Jan 2017 | USD | 18.87 | 19.01 | 18.26 | 18.27 | 18.27 | -0.69 (-3.64%) | 2,316,200 |
| 9 Jan 2017 | USD | 18.72 | 19.09 | 18.51 | 18.96 | 18.96 | +0.36 (+1.94%) | 1,979,400 |
| 6 Jan 2017 | USD | 18.65 | 18.76 | 18.41 | 18.6 | 18.6 | -0.06 (-0.32%) | 1,556,300 |
| 5 Jan 2017 | USD | 18.56 | 18.79 | 18.41 | 18.66 | 18.66 | +0.06 (+0.32%) | 1,900,700 |
| 4 Jan 2017 | USD | 18.06 | 18.7 | 17.97 | 18.6 | 18.6 | +0.54 (+2.99%) | 1,806,000 |
| 3 Jan 2017 | USD | 17.85 | 18.32 | 17.85 | 18.06 | 18.06 | +0.33 (+1.86%) | 1,829,500 |
| 2 Jan 2017 | USD | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 17.57 | 17.78 | 17.41 | 17.73 | 17.73 | +0.12 (+0.68%) | 1,760,000 |
| 29 Dec 2016 | USD | 17.71 | 17.8 | 17.38 | 17.61 | 17.61 | -0.1 (-0.56%) | 1,731,000 |
| 28 Dec 2016 | USD | 17.97 | 17.97 | 17.53 | 17.71 | 17.71 | -0.26 (-1.45%) | 1,107,500 |
| 27 Dec 2016 | USD | 17.83 | 18.18 | 17.8 | 17.97 | 17.97 | +0.1 (+0.56%) | 767,200 |
| 26 Dec 2016 | USD | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 17.75 | 18.03 | 17.66 | 17.87 | 17.87 | +0.05 (+0.28%) | 604,100 |
