| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 21.67 | 21.88 | 21.67 | 21.78 | 8.7155 | -0.073 (-0.33%) | 12,055 |
| 2 Feb 2017 | USD | 21.73 | 21.91 | 21.57 | 21.853 | 8.7447 | +0.283 (+1.31%) | 11,887 |
| 1 Feb 2017 | USD | 21.63 | 21.63 | 21.48 | 21.57 | 8.6315 | +0.08 (+0.37%) | 33,832 |
| 31 Jan 2017 | USD | 21.52 | 21.52 | 21.35 | 21.49 | 8.5994 | +0.155 (+0.73%) | 210,731 |
| 30 Jan 2017 | USD | 21.24 | 21.5 | 21.22 | 21.335 | 8.5374 | -0.19 (-0.88%) | 28,141 |
| 27 Jan 2017 | USD | 21.75 | 21.75 | 21.4 | 21.525 | 8.6134 | -0.475 (-2.16%) | 27,534 |
| 26 Jan 2017 | USD | 22.29 | 22.3 | 21.8881 | 22 | 8.8035 | +0.18 (+0.82%) | 275,299 |
| 25 Jan 2017 | USD | 21.54 | 21.82 | 21.47 | 21.82 | 8.7315 | +0.4 (+1.87%) | 16,934 |
| 24 Jan 2017 | USD | 21.33 | 21.48 | 21.31 | 21.42 | 8.5714 | +0.17 (+0.80%) | 13,211 |
| 23 Jan 2017 | USD | 21.16 | 21.32 | 21.1345 | 21.25 | 8.5034 | +0.24 (+1.14%) | 438,328 |
| 20 Jan 2017 | USD | 21.06 | 21.117 | 21.01 | 21.01 | 8.4074 | +0.145 (+0.69%) | 735,560 |
| 19 Jan 2017 | USD | 21.05 | 21.05 | 20.73 | 20.865 | 8.3493 | -0.16 (-0.76%) | 14,694 |
| 18 Jan 2017 | USD | 20.97 | 21.29 | 20.92 | 21.025 | 8.4134 | +0.385 (+1.87%) | 17,968 |
| 17 Jan 2017 | USD | 20.71 | 20.71 | 20.53 | 20.64 | 8.2593 | +0.08 (+0.39%) | 31,164 |
| 16 Jan 2017 | USD | 20.56 | 20.56 | 20.56 | 20.56 | 8.2273 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 20.5 | 20.63 | 20.5 | 20.56 | 8.2273 | -0.04 (-0.19%) | 6,615 |
| 12 Jan 2017 | USD | 20.6 | 20.61 | 20.5 | 20.6 | 8.2433 | +0.11 (+0.54%) | 24,036 |
| 11 Jan 2017 | USD | 20.21 | 20.51 | 20.21 | 20.49 | 8.1993 | +0.26 (+1.29%) | 17,988 |
| 10 Jan 2017 | USD | 20.37 | 20.37 | 20.12 | 20.23 | 8.0952 | -0.01 (-0.05%) | 6,522 |
| 9 Jan 2017 | USD | 20.264 | 20.28 | 20.21 | 20.24 | 8.0992 | -0.035 (-0.17%) | 7,035 |
| 6 Jan 2017 | USD | 20.257 | 20.35 | 20.24 | 20.275 | 8.1132 | +0.205 (+1.02%) | 6,667 |
| 5 Jan 2017 | USD | 20.075 | 20.2 | 19.98 | 20.07 | 8.0312 | -0.13 (-0.64%) | 16,927 |
| 4 Jan 2017 | USD | 20.03 | 20.2 | 20.03 | 20.2 | 8.0832 | +0.775 (+3.99%) | 14,666 |
| 3 Jan 2017 | USD | 19.455 | 19.55 | 19.31 | 19.425 | 7.7731 | +0.095 (+0.49%) | 15,028 |
| 2 Jan 2017 | USD | 19.33 | 19.33 | 19.33 | 19.33 | 7.7351 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.25 | 19.36 | 19.25 | 19.33 | 7.7351 | -0.13 (-0.67%) | 4,635 |
| 29 Dec 2016 | USD | 19.44 | 19.74 | 19.4 | 19.46 | 7.7871 | -0.25 (-1.27%) | 11,715 |
| 28 Dec 2016 | USD | 19.85 | 19.85 | 19.69 | 19.71 | 7.8872 | +0.055 (+0.28%) | 13,240 |
| 27 Dec 2016 | USD | 19.56 | 19.78 | 19.56 | 19.655 | 7.8651 | -0.025 (-0.13%) | 14,929 |
| 26 Dec 2016 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 7.8752 | 0.0 (0.0%) | 0 |
