| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 23.68 | 23.68 | 23.45 | 23.5 | 23.5 | +0.12 (+0.51%) | 59,498 |
| 31 Jan 2017 | USD | 23.54 | 23.61 | 23.19 | 23.38 | 23.38 | +0.06 (+0.26%) | 212,594 |
| 30 Jan 2017 | USD | 23.25 | 23.32 | 23.135 | 23.32 | 23.32 | -0.17 (-0.72%) | 65,909 |
| 27 Jan 2017 | USD | 23.6 | 23.69 | 23.4 | 23.49 | 23.49 | +0.08 (+0.34%) | 27,277 |
| 26 Jan 2017 | USD | 23.5 | 23.5 | 23.3 | 23.41 | 23.41 | -0.19 (-0.81%) | 83,650 |
| 25 Jan 2017 | USD | 23.56 | 23.6 | 23.46 | 23.6 | 23.6 | +0.34 (+1.46%) | 22,333 |
| 24 Jan 2017 | USD | 23.13 | 23.27 | 23.124 | 23.26 | 23.26 | +0.11 (+0.48%) | 44,338 |
| 23 Jan 2017 | USD | 23.1 | 23.16 | 22.98 | 23.15 | 23.15 | +0.04 (+0.17%) | 50,390 |
| 20 Jan 2017 | USD | 22.93 | 23.11 | 22.93 | 23.11 | 23.11 | +0.21 (+0.92%) | 11,006 |
| 19 Jan 2017 | USD | 23 | 23 | 22.66 | 22.9 | 22.9 | -0.27 (-1.17%) | 97,036 |
| 18 Jan 2017 | USD | 23.19 | 23.2 | 23.08 | 23.17 | 23.17 | -0.16 (-0.69%) | 21,821 |
| 17 Jan 2017 | USD | 23.37 | 23.37 | 23.25 | 23.33 | 23.33 | -0.48 (-2.02%) | 15,549 |
| 16 Jan 2017 | USD | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 23.885 | 23.95 | 23.79 | 23.81 | 23.81 | +0.106 (+0.45%) | 14,946 |
| 12 Jan 2017 | USD | 23.7 | 23.79 | 23.59 | 23.704 | 23.704 | -0.066 (-0.28%) | 26,102 |
| 11 Jan 2017 | USD | 23.54 | 23.79 | 23.5 | 23.77 | 23.77 | +0.17 (+0.72%) | 25,218 |
| 10 Jan 2017 | USD | 23.58 | 23.66 | 23.55 | 23.6 | 23.6 | -0.08 (-0.34%) | 16,128 |
| 9 Jan 2017 | USD | 23.65 | 23.7 | 23.52 | 23.68 | 23.68 | -0.145 (-0.61%) | 20,034 |
| 6 Jan 2017 | USD | 23.76 | 23.88 | 23.69 | 23.825 | 23.825 | -0.22 (-0.91%) | 31,675 |
| 5 Jan 2017 | USD | 23.92 | 24.08 | 23.9 | 24.045 | 24.045 | +0.025 (+0.10%) | 21,953 |
| 4 Jan 2017 | USD | 23.96 | 24.08 | 23.831 | 24.02 | 24.02 | +0.256 (+1.08%) | 30,199 |
| 3 Jan 2017 | USD | 23.75 | 23.82 | 23.66 | 23.764 | 23.764 | +0.004 (+0.02%) | 14,974 |
| 2 Jan 2017 | USD | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.84 | 23.87 | 23.62 | 23.76 | 23.76 | +0.15 (+0.64%) | 19,101 |
| 29 Dec 2016 | USD | 23.64 | 23.64 | 23.51 | 23.61 | 23.61 | +0.08 (+0.34%) | 19,010 |
| 28 Dec 2016 | USD | 23.58 | 23.59 | 23.4 | 23.53 | 23.53 | -0.17 (-0.72%) | 50,001 |
| 27 Dec 2016 | USD | 23.7 | 23.81 | 23.65 | 23.7 | 23.7 | +0.075 (+0.32%) | 20,676 |
| 26 Dec 2016 | USD | 23.625 | 23.625 | 23.625 | 23.625 | 23.625 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 23.55 | 23.69 | 23.53 | 23.625 | 23.625 | +0.15 (+0.64%) | 18,821 |
| 22 Dec 2016 | USD | 23.68 | 23.68 | 23.42 | 23.475 | 23.475 | +0.055 (+0.23%) | 31,463 |
