| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 21.73 | 21.75 | 21.62 | 21.75 | 21.75 | +0.03 (+0.14%) | 69,875 |
| 31 Jan 2017 | USD | 21.72 | 21.72 | 21.55 | 21.72 | 21.72 | +0.08 (+0.37%) | 87,701 |
| 30 Jan 2017 | USD | 21.64 | 21.8 | 21.5801 | 21.64 | 21.64 | 0.0 (0.0%) | 63,077 |
| 27 Jan 2017 | USD | 21.67 | 21.67 | 21.57 | 21.64 | 21.64 | -0.02 (-0.09%) | 39,457 |
| 26 Jan 2017 | USD | 21.5 | 21.73 | 21.4 | 21.66 | 21.66 | +0.1 (+0.46%) | 90,363 |
| 25 Jan 2017 | USD | 21.66 | 21.66 | 21.5 | 21.56 | 21.56 | -0.12 (-0.55%) | 99,496 |
| 24 Jan 2017 | USD | 21.61 | 21.8 | 21.61 | 21.68 | 21.68 | -0.02 (-0.09%) | 121,520 |
| 23 Jan 2017 | USD | 21.45 | 21.72 | 21.45 | 21.7 | 21.7 | +0.12 (+0.56%) | 76,282 |
| 20 Jan 2017 | USD | 21.37 | 21.58 | 21.28 | 21.58 | 21.58 | +0.1 (+0.47%) | 1,141,413 |
| 19 Jan 2017 | USD | 21.76 | 21.78 | 21.29 | 21.48 | 21.48 | -0.32 (-1.47%) | 249,703 |
| 18 Jan 2017 | USD | 21.78 | 21.82 | 21.74 | 21.8 | 21.8 | +0.04 (+0.18%) | 115,281 |
| 17 Jan 2017 | USD | 21.82 | 21.88 | 21.76 | 21.76 | 21.76 | -0.03 (-0.14%) | 120,393 |
| 16 Jan 2017 | USD | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.81 | 21.815 | 21.74 | 21.79 | 21.79 | +0.01 (+0.05%) | 75,974 |
| 12 Jan 2017 | USD | 21.82 | 21.85 | 21.76 | 21.78 | 21.78 | +0.01 (+0.05%) | 151,599 |
| 11 Jan 2017 | USD | 21.66 | 21.78 | 21.63 | 21.77 | 21.77 | +0.17 (+0.79%) | 122,964 |
| 10 Jan 2017 | USD | 21.61 | 21.6499 | 21.57 | 21.6 | 21.6 | +0.01 (+0.05%) | 134,240 |
| 9 Jan 2017 | USD | 21.7 | 21.73 | 21.55 | 21.59 | 21.59 | -0.05 (-0.23%) | 372,545 |
| 6 Jan 2017 | USD | 21.65 | 21.74 | 21.57 | 21.64 | 21.64 | -0.01 (-0.05%) | 246,034 |
| 5 Jan 2017 | USD | 21.9 | 21.9 | 21.43 | 21.65 | 21.65 | +0.06 (+0.28%) | 128,701 |
| 4 Jan 2017 | USD | 21.27 | 21.61 | 21.27 | 21.59 | 21.59 | +0.29 (+1.36%) | 124,501 |
| 3 Jan 2017 | USD | 21.18 | 21.35 | 21.1796 | 21.3 | 21.3 | +0.2 (+0.95%) | 216,049 |
| 2 Jan 2017 | USD | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.05 | 21.24 | 21.04 | 21.1 | 21.1 | +0.05 (+0.24%) | 252,512 |
| 29 Dec 2016 | USD | 21.08 | 21.13 | 20.96 | 21.05 | 21.05 | +0.04 (+0.19%) | 155,311 |
| 28 Dec 2016 | USD | 21.1 | 21.1117 | 20.92 | 21.01 | 21.01 | -0.13 (-0.61%) | 193,997 |
| 27 Dec 2016 | USD | 21.19 | 21.24 | 21 | 21.14 | 21.14 | -0.05 (-0.24%) | 215,100 |
| 26 Dec 2016 | USD | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.22 | 21.26 | 21.06 | 21.19 | 21.19 | -0.01 (-0.05%) | 211,885 |
| 22 Dec 2016 | USD | 21.03 | 21.29 | 21.03 | 21.2 | 21.2 | +0.16 (+0.76%) | 235,851 |
