| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 24.1 | 24.35 | 24.08 | 24.1601 | 24.1601 | +0.12 (+0.50%) | 68,327 |
| 2 Feb 2017 | USD | 24 | 24.0799 | 23.9241 | 24.04 | 24.04 | +0.13 (+0.54%) | 44,607 |
| 1 Feb 2017 | USD | 24.03 | 24.0399 | 23.89 | 23.91 | 23.91 | -0.14 (-0.58%) | 21,462 |
| 31 Jan 2017 | USD | 23.9 | 24.05 | 23.9 | 24.05 | 24.05 | +0.11 (+0.46%) | 26,127 |
| 30 Jan 2017 | USD | 23.94 | 23.98 | 23.81 | 23.94 | 23.94 | 0.0 (0.0%) | 38,373 |
| 27 Jan 2017 | USD | 23.89 | 23.95 | 23.89 | 23.94 | 23.94 | +0.07 (+0.29%) | 31,427 |
| 26 Jan 2017 | USD | 23.75 | 23.88 | 23.65 | 23.87 | 23.87 | +0.17 (+0.72%) | 32,024 |
| 25 Jan 2017 | USD | 23.89 | 23.9699 | 23.67 | 23.7 | 23.7 | -0.21 (-0.88%) | 48,636 |
| 24 Jan 2017 | USD | 23.9 | 24.0099 | 23.84 | 23.91 | 23.91 | +0.05 (+0.21%) | 27,902 |
| 23 Jan 2017 | USD | 23.72 | 23.97 | 23.6561 | 23.86 | 23.86 | +0.17 (+0.72%) | 36,733 |
| 20 Jan 2017 | USD | 23.62 | 23.9 | 23.62 | 23.69 | 23.69 | -0.02 (-0.08%) | 67,246 |
| 19 Jan 2017 | USD | 23.99 | 23.99 | 23.5 | 23.71 | 23.71 | -0.28 (-1.17%) | 63,252 |
| 18 Jan 2017 | USD | 23.97 | 24.1 | 23.94 | 23.99 | 23.99 | +0.03 (+0.13%) | 75,032 |
| 17 Jan 2017 | USD | 23.79 | 24 | 23.7863 | 23.96 | 23.96 | +0.21 (+0.88%) | 79,087 |
| 16 Jan 2017 | USD | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 23.71 | 23.75 | 23.61 | 23.75 | 23.75 | +0.08 (+0.34%) | 35,869 |
| 12 Jan 2017 | USD | 23.74 | 23.74 | 23.61 | 23.67 | 23.67 | -0.01 (-0.04%) | 47,701 |
| 11 Jan 2017 | USD | 23.49 | 23.71 | 23.398 | 23.68 | 23.68 | +0.23 (+0.98%) | 102,277 |
| 10 Jan 2017 | USD | 23.55 | 23.55 | 23.41 | 23.45 | 23.45 | -0.05 (-0.21%) | 59,177 |
| 9 Jan 2017 | USD | 23.55 | 23.5764 | 23.45 | 23.5 | 23.5 | +0.03 (+0.13%) | 46,515 |
| 6 Jan 2017 | USD | 23.3775 | 23.5339 | 23.3775 | 23.47 | 23.47 | +0.04 (+0.17%) | 35,284 |
| 5 Jan 2017 | USD | 23.48 | 23.57 | 23.12 | 23.43 | 23.43 | +0.04 (+0.17%) | 55,537 |
| 4 Jan 2017 | USD | 23.02 | 23.39 | 22.98 | 23.39 | 23.39 | +0.482 (+2.10%) | 85,194 |
| 3 Jan 2017 | USD | 22.72 | 22.92 | 22.7 | 22.9082 | 22.9082 | +0.278 (+1.23%) | 45,262 |
| 2 Jan 2017 | USD | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.68 | 22.68 | 22.56 | 22.63 | 22.63 | +0.01 (+0.04%) | 49,389 |
| 29 Dec 2016 | USD | 22.6 | 22.67 | 22.6 | 22.62 | 22.62 | +0.04 (+0.18%) | 52,909 |
| 28 Dec 2016 | USD | 22.75 | 22.78 | 22.44 | 22.58 | 22.58 | -0.15 (-0.66%) | 86,312 |
| 27 Dec 2016 | USD | 23 | 23.07 | 22.68 | 22.73 | 22.73 | -0.31 (-1.35%) | 84,388 |
| 26 Dec 2016 | USD | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.0 (0.0%) | 0 |
