| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 15.3 | 15.54 | 15.25 | 15.51 | 15.51 | +0.36 (+2.38%) | 13,452,400 |
| 31 Jan 2017 | USD | 15.06 | 15.32 | 15.03 | 15.15 | 15.15 | -0.51 (-3.26%) | 53,223,000 |
| 30 Jan 2017 | USD | 16.19 | 16.32 | 15.63 | 15.66 | 15.66 | -0.61 (-3.75%) | 10,872,600 |
| 27 Jan 2017 | USD | 16.31 | 16.31 | 16.2 | 16.27 | 16.27 | +0.02 (+0.12%) | 1,508,400 |
| 26 Jan 2017 | USD | 16.21 | 16.33 | 16.16 | 16.25 | 16.25 | +0.04 (+0.25%) | 1,740,700 |
| 25 Jan 2017 | USD | 16.16 | 16.24 | 16.13 | 16.21 | 16.21 | +0.05 (+0.31%) | 1,654,700 |
| 24 Jan 2017 | USD | 16.1 | 16.2 | 16.04 | 16.16 | 16.16 | +0.06 (+0.37%) | 2,384,200 |
| 23 Jan 2017 | USD | 16.04 | 16.15 | 15.98 | 16.1 | 16.1 | +0.1 (+0.63%) | 1,895,700 |
| 20 Jan 2017 | USD | 15.9 | 16 | 15.9 | 16 | 16 | +0.12 (+0.76%) | 1,190,100 |
| 19 Jan 2017 | USD | 15.9 | 15.91 | 15.82 | 15.88 | 15.88 | -0.02 (-0.13%) | 865,900 |
| 18 Jan 2017 | USD | 15.97 | 15.99 | 15.81 | 15.9 | 15.9 | -0.03 (-0.19%) | 2,007,200 |
| 17 Jan 2017 | USD | 16.05 | 16.11 | 15.91 | 15.93 | 15.93 | -0.1 (-0.62%) | 1,486,800 |
| 16 Jan 2017 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.02 | 16.17 | 15.9 | 16.03 | 16.03 | +0.01 (+0.06%) | 1,281,300 |
| 12 Jan 2017 | USD | 16.1 | 16.15 | 15.89 | 16.02 | 16.02 | -0.1 (-0.62%) | 1,565,100 |
| 11 Jan 2017 | USD | 16.09 | 16.19 | 16.05 | 16.12 | 16.12 | +0.03 (+0.19%) | 1,422,900 |
| 10 Jan 2017 | USD | 15.99 | 16.13 | 15.92 | 16.09 | 16.09 | +0.13 (+0.81%) | 2,345,700 |
| 9 Jan 2017 | USD | 16.02 | 16.08 | 15.92 | 15.96 | 15.96 | 0.0 (0.0%) | 1,247,300 |
| 6 Jan 2017 | USD | 16 | 16.07 | 15.88 | 15.96 | 15.96 | 0.0 (0.0%) | 1,185,300 |
| 5 Jan 2017 | USD | 15.93 | 16 | 15.85 | 15.96 | 15.96 | +0.03 (+0.19%) | 1,515,800 |
| 4 Jan 2017 | USD | 15.89 | 15.98 | 15.77 | 15.93 | 15.93 | +0.12 (+0.76%) | 2,163,700 |
| 3 Jan 2017 | USD | 15.74 | 15.94 | 15.58 | 15.81 | 15.81 | +0.09 (+0.57%) | 2,856,000 |
| 2 Jan 2017 | USD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.8 | 15.83 | 15.62 | 15.72 | 15.72 | +0.09 (+0.58%) | 1,912,700 |
| 29 Dec 2016 | USD | 15.52 | 15.72 | 15.42 | 15.63 | 15.63 | +0.06 (+0.39%) | 2,072,200 |
| 28 Dec 2016 | USD | 15.73 | 15.78 | 15.47 | 15.57 | 15.57 | -0.5 (-3.11%) | 3,406,400 |
| 27 Dec 2016 | USD | 16.3 | 16.3 | 16.07 | 16.07 | 16.07 | -0.21 (-1.29%) | 2,671,700 |
| 26 Dec 2016 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 16.25 | 16.29 | 16.12 | 16.28 | 16.28 | +0.02 (+0.12%) | 1,954,600 |
| 22 Dec 2016 | USD | 16.37 | 16.38 | 16.1 | 16.26 | 16.26 | -0.1 (-0.61%) | 3,134,300 |
