| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 16.7695 | 17.1495 | 16.7695 | 17.1295 | 105.7377 | +0.34 (+2.03%) | 171,469 |
| 3 Feb 2017 | USD | 16.9995 | 16.9995 | 16.7695 | 16.7895 | 103.6389 | -0.11 (-0.65%) | 122,469 |
| 2 Feb 2017 | USD | 16.8195 | 16.9895 | 16.8095 | 16.8995 | 104.3179 | +0.12 (+0.72%) | 112,141 |
| 1 Feb 2017 | USD | 16.8895 | 16.8895 | 16.6795 | 16.7795 | 103.5772 | -0.05 (-0.30%) | 245,363 |
| 31 Jan 2017 | USD | 16.8095 | 17.0695 | 16.7495 | 16.8295 | 103.8858 | +0.06 (+0.36%) | 561,973 |
| 30 Jan 2017 | USD | 16.9995 | 17.0095 | 16.5795 | 16.7695 | 103.5154 | -0.4 (-2.33%) | 120,683 |
| 27 Jan 2017 | USD | 17.0195 | 17.2195 | 16.9095 | 17.1695 | 105.9846 | +0.07 (+0.41%) | 99,590 |
| 26 Jan 2017 | USD | 16.4295 | 17.1695 | 16.1495 | 17.0995 | 105.5525 | +1 (+6.21%) | 493,288 |
| 25 Jan 2017 | USD | 15.9795 | 16.1795 | 15.9795 | 16.0995 | 99.3796 | +0.2 (+1.26%) | 117,064 |
| 24 Jan 2017 | USD | 15.6995 | 15.9295 | 15.6645 | 15.8995 | 98.1451 | +0.22 (+1.40%) | 170,690 |
| 23 Jan 2017 | USD | 15.7895 | 15.7995 | 15.5345 | 15.6795 | 96.787 | -0.1 (-0.63%) | 51,924 |
| 20 Jan 2017 | USD | 15.8595 | 15.9895 | 15.7545 | 15.7795 | 97.4043 | -0.07 (-0.44%) | 61,516 |
| 19 Jan 2017 | USD | 15.8195 | 15.8745 | 15.7695 | 15.8495 | 97.8364 | +0.03 (+0.19%) | 135,057 |
| 18 Jan 2017 | USD | 15.7895 | 15.9495 | 15.7395 | 15.8195 | 97.6512 | +0.06 (+0.38%) | 124,352 |
| 17 Jan 2017 | USD | 15.6895 | 15.8595 | 15.6095 | 15.7595 | 97.2809 | +0.09 (+0.57%) | 89,706 |
| 16 Jan 2017 | USD | 15.6695 | 15.6695 | 15.6695 | 15.6695 | 96.7253 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.7195 | 15.7295 | 15.5495 | 15.6695 | 96.7253 | +0.02 (+0.13%) | 69,735 |
| 12 Jan 2017 | USD | 15.6395 | 15.6595 | 15.3995 | 15.6495 | 96.6019 | 0.0 (0.0%) | 99,823 |
| 11 Jan 2017 | USD | 15.5295 | 15.6795 | 15.4495 | 15.6495 | 96.6019 | +0.13 (+0.84%) | 72,594 |
| 10 Jan 2017 | USD | 15.5195 | 15.5395 | 15.3645 | 15.5195 | 95.7994 | -0.07 (-0.45%) | 89,354 |
| 9 Jan 2017 | USD | 15.4095 | 15.6195 | 15.1956 | 15.5895 | 96.2315 | +0.17 (+1.10%) | 145,310 |
| 6 Jan 2017 | USD | 15.4995 | 15.6595 | 15.3695 | 15.4195 | 95.1821 | -0.14 (-0.90%) | 86,422 |
| 5 Jan 2017 | USD | 15.5995 | 15.6195 | 15.4095 | 15.5595 | 96.0463 | -0.05 (-0.32%) | 86,249 |
| 4 Jan 2017 | USD | 15.5095 | 15.7095 | 15.4495 | 15.6095 | 96.3549 | +0.13 (+0.84%) | 181,914 |
| 3 Jan 2017 | USD | 15.5795 | 15.7395 | 15.2845 | 15.4795 | 95.5525 | -0.08 (-0.51%) | 157,126 |
| 2 Jan 2017 | USD | 15.5595 | 15.5595 | 15.5595 | 15.5595 | 96.0463 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.4995 | 15.5595 | 15.3795 | 15.5595 | 96.0463 | +0.09 (+0.58%) | 149,950 |
| 29 Dec 2016 | USD | 15.4095 | 15.5495 | 15.4095 | 15.4695 | 95.4907 | +0.05 (+0.32%) | 83,123 |
| 28 Dec 2016 | USD | 15.4095 | 15.4895 | 15.3745 | 15.4195 | 95.1821 | -0.02 (-0.13%) | 93,289 |
| 27 Dec 2016 | USD | 15.4395 | 15.5195 | 15.3495 | 15.4395 | 95.3056 | 0.0 (0.0%) | 85,324 |
