| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 23.5 | 23.67 | 23.36 | 23.575 | 23.575 | +0.115 (+0.49%) | 42,170 |
| 31 Jan 2017 | USD | 22.21 | 23.47 | 22.12 | 23.46 | 23.46 | +1.02 (+4.55%) | 43,535 |
| 30 Jan 2017 | USD | 22.82 | 22.82 | 22.2 | 22.44 | 22.44 | -0.46 (-2.01%) | 36,790 |
| 27 Jan 2017 | USD | 22.67 | 22.919 | 22.6337 | 22.9 | 22.9 | +0.12 (+0.53%) | 30,647 |
| 26 Jan 2017 | USD | 23 | 23.105 | 22.72 | 22.78 | 22.78 | -0.24 (-1.04%) | 29,693 |
| 25 Jan 2017 | USD | 23 | 23.09 | 22.81 | 23.02 | 23.02 | +0.193 (+0.85%) | 26,888 |
| 24 Jan 2017 | USD | 22.82 | 22.9 | 22.3201 | 22.827 | 22.827 | -0.043 (-0.19%) | 60,837 |
| 23 Jan 2017 | USD | 23.05 | 23.2412 | 22.75 | 22.87 | 22.87 | -0.33 (-1.42%) | 60,179 |
| 20 Jan 2017 | USD | 23.29 | 23.29 | 23.06 | 23.2 | 23.2 | -0.11 (-0.47%) | 18,505 |
| 19 Jan 2017 | USD | 23.63 | 23.63 | 23.25 | 23.31 | 23.31 | -0.32 (-1.35%) | 39,524 |
| 18 Jan 2017 | USD | 23.38 | 23.6699 | 23.227 | 23.63 | 23.63 | +0.29 (+1.24%) | 27,539 |
| 17 Jan 2017 | USD | 23.76 | 23.76 | 23.2596 | 23.34 | 23.34 | -0.725 (-3.01%) | 44,831 |
| 16 Jan 2017 | USD | 24.0652 | 24.0652 | 24.0652 | 24.0652 | 24.0652 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 23.95 | 24.43 | 23.95 | 24.0652 | 24.0652 | +0.085 (+0.36%) | 46,931 |
| 12 Jan 2017 | USD | 23.4 | 24.1137 | 23.3801 | 23.98 | 23.98 | +0.31 (+1.31%) | 57,952 |
| 11 Jan 2017 | USD | 24.5 | 24.7 | 23.371 | 23.67 | 23.67 | -0.93 (-3.78%) | 54,439 |
| 10 Jan 2017 | USD | 24.7 | 24.7 | 24.1301 | 24.6 | 24.6 | +0.03 (+0.12%) | 25,029 |
| 9 Jan 2017 | USD | 24.58 | 24.7045 | 24.371 | 24.57 | 24.57 | +0.08 (+0.33%) | 27,816 |
| 6 Jan 2017 | USD | 24.39 | 24.64 | 24.363 | 24.49 | 24.49 | +0.26 (+1.07%) | 24,542 |
| 5 Jan 2017 | USD | 24.32 | 24.39 | 23.92 | 24.23 | 24.23 | -0.01 (-0.04%) | 22,759 |
| 4 Jan 2017 | USD | 23.11 | 24.29 | 23.11 | 24.24 | 24.24 | +1.08 (+4.66%) | 112,577 |
| 3 Jan 2017 | USD | 23.19 | 23.3851 | 22.7842 | 23.16 | 23.16 | +0.24 (+1.05%) | 29,179 |
| 2 Jan 2017 | USD | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.88 | 23.15 | 22.8292 | 22.92 | 22.92 | +0.01 (+0.04%) | 60,645 |
| 29 Dec 2016 | USD | 22.98 | 23.16 | 22.818 | 22.91 | 22.91 | -0.12 (-0.52%) | 79,788 |
| 28 Dec 2016 | USD | 23.43 | 23.43 | 23.03 | 23.03 | 23.03 | -0.39 (-1.67%) | 34,852 |
| 27 Dec 2016 | USD | 23.8 | 23.89 | 23.41 | 23.42 | 23.42 | -0.22 (-0.93%) | 77,316 |
| 26 Dec 2016 | USD | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 22.71 | 23.65 | 22.5 | 23.64 | 23.64 | +0.94 (+4.14%) | 44,765 |
| 22 Dec 2016 | USD | 23.12 | 23.1702 | 22.5821 | 22.7 | 22.7 | -0.45 (-1.94%) | 73,617 |
