| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | USD | 22.33 | 22.43 | 22.3147 | 22.4 | 22.4 | +0.05 (+0.22%) | 45,812 |
| 15 Feb 2017 | USD | 22.27 | 22.38 | 22.23 | 22.35 | 22.35 | -0.02 (-0.09%) | 70,706 |
| 14 Feb 2017 | USD | 22.52 | 22.53 | 22.27 | 22.37 | 22.37 | -0.06 (-0.27%) | 55,529 |
| 13 Feb 2017 | USD | 22.49 | 22.49 | 22.37 | 22.43 | 22.43 | -0.04 (-0.18%) | 49,801 |
| 10 Feb 2017 | USD | 22.37 | 22.5 | 22.37 | 22.47 | 22.47 | +0.02 (+0.09%) | 39,149 |
| 9 Feb 2017 | USD | 22.45 | 22.53 | 22.34 | 22.45 | 22.45 | 0.0 (0.0%) | 54,882 |
| 8 Feb 2017 | USD | 22.31 | 22.5 | 22.27 | 22.45 | 22.45 | +0.14 (+0.63%) | 55,602 |
| 7 Feb 2017 | USD | 22.2 | 22.3299 | 22.1866 | 22.31 | 22.31 | +0.12 (+0.54%) | 32,815 |
| 6 Feb 2017 | USD | 22.18 | 22.24 | 22.1601 | 22.19 | 22.19 | +0.07 (+0.32%) | 43,364 |
| 3 Feb 2017 | USD | 22.19 | 22.28 | 22.04 | 22.12 | 22.12 | +0.04 (+0.18%) | 73,255 |
| 2 Feb 2017 | USD | 21.85 | 22.12 | 21.85 | 22.08 | 22.08 | +0.23 (+1.05%) | 36,633 |
| 1 Feb 2017 | USD | 21.93 | 21.96 | 21.78 | 21.85 | 21.85 | -0.11 (-0.50%) | 34,787 |
| 31 Jan 2017 | USD | 21.8421 | 21.96 | 21.77 | 21.96 | 21.96 | +0.15 (+0.69%) | 54,427 |
| 30 Jan 2017 | USD | 21.86 | 21.88 | 21.73 | 21.81 | 21.81 | +0.04 (+0.18%) | 64,858 |
| 27 Jan 2017 | USD | 21.89 | 21.89 | 21.73 | 21.77 | 21.77 | +0.01 (+0.05%) | 26,690 |
| 26 Jan 2017 | USD | 21.73 | 21.8663 | 21.61 | 21.76 | 21.76 | +0.02 (+0.09%) | 42,417 |
| 25 Jan 2017 | USD | 21.91 | 21.94 | 21.66 | 21.74 | 21.74 | -0.17 (-0.78%) | 42,134 |
| 24 Jan 2017 | USD | 21.8 | 21.98 | 21.8 | 21.91 | 21.91 | +0.08 (+0.37%) | 48,008 |
| 23 Jan 2017 | USD | 21.65 | 21.93 | 21.65 | 21.83 | 21.83 | +0.24 (+1.11%) | 49,376 |
| 20 Jan 2017 | USD | 21.7 | 21.79 | 21.55 | 21.59 | 21.59 | -0.05 (-0.23%) | 61,423 |
| 19 Jan 2017 | USD | 22.05 | 22.06 | 21.5301 | 21.64 | 21.64 | -0.43 (-1.95%) | 100,743 |
| 18 Jan 2017 | USD | 22.01 | 22.11 | 21.9636 | 22.07 | 22.07 | +0.05 (+0.23%) | 125,627 |
| 17 Jan 2017 | USD | 22.01 | 22.1194 | 21.9 | 22.02 | 22.02 | +0.07 (+0.32%) | 92,650 |
| 16 Jan 2017 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.93 | 21.95 | 21.87 | 21.95 | 21.95 | +0.02 (+0.09%) | 30,250 |
| 12 Jan 2017 | USD | 21.95 | 21.98 | 21.9 | 21.93 | 21.93 | +0.01 (+0.05%) | 44,823 |
| 11 Jan 2017 | USD | 21.84 | 21.9214 | 21.7508 | 21.92 | 21.92 | +0.17 (+0.78%) | 56,433 |
| 10 Jan 2017 | USD | 21.78 | 21.78 | 21.7 | 21.75 | 21.75 | 0.0 (0.0%) | 34,854 |
| 9 Jan 2017 | USD | 21.85 | 21.85 | 21.66 | 21.75 | 21.75 | +0.06 (+0.28%) | 78,662 |
| 6 Jan 2017 | USD | 21.79 | 21.84 | 21.63 | 21.69 | 21.69 | +0.01 (+0.05%) | 63,802 |
