| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 23.96 | 24.01 | 23.95 | 24 | 24 | -0.01 (-0.04%) | 27,575 |
| 23 Jan 2017 | USD | 24.12 | 24.15 | 23.9359 | 24.01 | 24.01 | -0.05 (-0.21%) | 27,963 |
| 20 Jan 2017 | USD | 24 | 24.06 | 23.8 | 24.06 | 24.06 | +0.07 (+0.29%) | 20,381 |
| 19 Jan 2017 | USD | 23.86 | 24.08 | 23.52 | 23.99 | 23.99 | -0.005 (-0.02%) | 37,280 |
| 18 Jan 2017 | USD | 24.09 | 24.09 | 23.83 | 23.995 | 23.995 | +0.115 (+0.48%) | 14,197 |
| 17 Jan 2017 | USD | 24.2 | 24.2 | 23.88 | 23.88 | 23.88 | -0.26 (-1.08%) | 6,540 |
| 16 Jan 2017 | USD | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 24.08 | 24.2 | 23.9 | 24.14 | 24.14 | -0.085 (-0.35%) | 31,397 |
| 12 Jan 2017 | USD | 24.35 | 24.35 | 23.83 | 24.2248 | 24.2248 | -0.125 (-0.51%) | 20,161 |
| 11 Jan 2017 | USD | 23.96 | 24.48 | 23.84 | 24.35 | 24.35 | +0.49 (+2.05%) | 32,254 |
| 10 Jan 2017 | USD | 23.68 | 23.86 | 23.5526 | 23.86 | 23.86 | +0.23 (+0.97%) | 15,089 |
| 9 Jan 2017 | USD | 23.5 | 23.9 | 23.2 | 23.63 | 23.63 | +0.52 (+2.25%) | 35,415 |
| 6 Jan 2017 | USD | 22.75 | 23.11 | 22.71 | 23.11 | 23.11 | +0.41 (+1.81%) | 9,474 |
| 5 Jan 2017 | USD | 22.57 | 22.8 | 22.26 | 22.7 | 22.7 | +0.15 (+0.67%) | 16,076 |
| 4 Jan 2017 | USD | 21.45 | 22.55 | 21.45 | 22.55 | 22.55 | +1.23 (+5.77%) | 30,487 |
| 3 Jan 2017 | USD | 20.57 | 21.44 | 20.57 | 21.32 | 21.32 | +0.83 (+4.05%) | 28,359 |
| 2 Jan 2017 | USD | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 20.4 | 20.5609 | 20.37 | 20.49 | 20.49 | +0.14 (+0.69%) | 21,473 |
| 29 Dec 2016 | USD | 20.12 | 20.4353 | 20.1 | 20.35 | 20.35 | +0.31 (+1.55%) | 17,934 |
| 28 Dec 2016 | USD | 20.02 | 20.0999 | 19.8682 | 20.04 | 20.04 | -0.03 (-0.15%) | 24,153 |
| 27 Dec 2016 | USD | 20.3 | 20.36 | 20 | 20.07 | 20.07 | -0.22 (-1.08%) | 34,169 |
| 26 Dec 2016 | USD | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 20.6 | 20.6 | 20.12 | 20.29 | 20.29 | -0.24 (-1.17%) | 20,734 |
| 22 Dec 2016 | USD | 20.65 | 20.655 | 20.35 | 20.53 | 20.53 | -0.19 (-0.92%) | 25,355 |
| 21 Dec 2016 | USD | 20.71 | 20.76 | 20.62 | 20.72 | 20.72 | 0.0 (0.0%) | 11,559 |
| 20 Dec 2016 | USD | 20.82 | 20.87 | 20.63 | 20.72 | 20.72 | -0.1 (-0.48%) | 30,178 |
| 19 Dec 2016 | USD | 20.69 | 20.8312 | 20.6001 | 20.82 | 20.82 | +0.19 (+0.92%) | 28,138 |
| 16 Dec 2016 | USD | 20.57 | 20.69 | 20.51 | 20.63 | 20.63 | -0.05 (-0.24%) | 9,500 |
| 15 Dec 2016 | USD | 20.84 | 20.84 | 20.5116 | 20.68 | 20.68 | -0.21 (-1.01%) | 13,226 |
| 14 Dec 2016 | USD | 20.97 | 20.97 | 20.5566 | 20.89 | 20.89 | +0.05 (+0.24%) | 14,172 |
