| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 18.99 | 19.02 | 18.89 | 18.99 | 18.99 | -0.13 (-0.68%) | 10,730 |
| 2 Feb 2017 | USD | 19.19 | 19.4627 | 19.1 | 19.12 | 19.12 | -0.175 (-0.91%) | 43,518 |
| 1 Feb 2017 | USD | 19.48 | 19.55 | 19.163 | 19.295 | 19.295 | +0.145 (+0.76%) | 284,321 |
| 31 Jan 2017 | USD | 19.34 | 19.34 | 19.11 | 19.15 | 19.15 | -0.075 (-0.39%) | 87,930 |
| 30 Jan 2017 | USD | 19.19 | 19.25 | 19.19 | 19.225 | 19.225 | -0.345 (-1.76%) | 95,454 |
| 27 Jan 2017 | USD | 19.63 | 19.67 | 19.3 | 19.57 | 19.57 | +0.12 (+0.62%) | 27,927 |
| 26 Jan 2017 | USD | 19.22 | 19.49 | 19.22 | 19.45 | 19.45 | +0.36 (+1.89%) | 20,281 |
| 25 Jan 2017 | USD | 19.07 | 19.09 | 18.91 | 19.09 | 19.09 | +0.27 (+1.43%) | 12,314 |
| 24 Jan 2017 | USD | 18.62 | 18.95 | 18.58 | 18.82 | 18.82 | +0.1 (+0.53%) | 14,028 |
| 23 Jan 2017 | USD | 18.5817 | 18.72 | 18.56 | 18.72 | 18.72 | +0.23 (+1.24%) | 9,622 |
| 20 Jan 2017 | USD | 18.45 | 18.53 | 18.41 | 18.49 | 18.49 | +0.015 (+0.08%) | 6,630 |
| 19 Jan 2017 | USD | 18.378 | 18.54 | 18.33 | 18.475 | 18.475 | -0.005 (-0.03%) | 11,221 |
| 18 Jan 2017 | USD | 18.53 | 18.53 | 18.41 | 18.48 | 18.48 | -0.12 (-0.65%) | 10,232 |
| 17 Jan 2017 | USD | 18.518 | 18.6 | 18.42 | 18.6 | 18.6 | -0.17 (-0.91%) | 21,051 |
| 16 Jan 2017 | USD | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.727 | 18.77 | 18.62 | 18.77 | 18.77 | +0.22 (+1.19%) | 13,535 |
| 12 Jan 2017 | USD | 18.46 | 18.72 | 18.45 | 18.55 | 18.55 | -0.12 (-0.64%) | 20,882 |
| 11 Jan 2017 | USD | 18.17 | 18.86 | 18.17 | 18.67 | 18.67 | +0.53 (+2.92%) | 14,283 |
| 10 Jan 2017 | USD | 18.113 | 18.15 | 18 | 18.14 | 18.14 | +0.52 (+2.95%) | 19,162 |
| 9 Jan 2017 | USD | 17.73 | 17.73 | 17.52 | 17.62 | 17.62 | -0.15 (-0.84%) | 23,996 |
| 6 Jan 2017 | USD | 17.815 | 17.85 | 17.71 | 17.77 | 17.77 | +0.11 (+0.62%) | 19,773 |
| 5 Jan 2017 | USD | 17.6 | 17.8 | 17.6 | 17.66 | 17.66 | +0.265 (+1.52%) | 27,659 |
| 4 Jan 2017 | USD | 17.325 | 17.44 | 17.325 | 17.395 | 17.395 | +0.135 (+0.78%) | 7,847 |
| 3 Jan 2017 | USD | 17.25 | 17.37 | 17.2 | 17.26 | 17.26 | -0.51 (-2.87%) | 17,943 |
| 2 Jan 2017 | USD | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 17.94 | 17.94 | 17.09 | 17.77 | 17.77 | +0.51 (+2.95%) | 5,777 |
| 29 Dec 2016 | USD | 17.26 | 17.3 | 17.15 | 17.26 | 17.26 | -0.18 (-1.03%) | 15,450 |
| 28 Dec 2016 | USD | 17.5 | 17.51 | 17.37 | 17.44 | 17.44 | +0.01 (+0.06%) | 20,480 |
| 27 Dec 2016 | USD | 17.09 | 17.5 | 17.09 | 17.43 | 17.43 | +0.025 (+0.14%) | 12,465 |
| 26 Dec 2016 | USD | 17.405 | 17.405 | 17.405 | 17.405 | 17.405 | 0.0 (0.0%) | 0 |
