| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 23.1 | 23.3947 | 22.9 | 22.93 | 22.93 | -0.17 (-0.74%) | 42,657 |
| 23 Jan 2017 | USD | 23.29 | 23.4 | 23.1 | 23.1 | 23.1 | +0.09 (+0.39%) | 44,877 |
| 20 Jan 2017 | USD | 23.35 | 23.35 | 23.01 | 23.01 | 23.01 | -0.14 (-0.60%) | 91,946 |
| 19 Jan 2017 | USD | 23.49 | 23.53 | 23.04 | 23.15 | 23.15 | -0.34 (-1.45%) | 39,101 |
| 18 Jan 2017 | USD | 23.2454 | 23.53 | 23.0831 | 23.4899 | 23.4899 | +0.25 (+1.08%) | 23,815 |
| 17 Jan 2017 | USD | 23.17 | 23.28 | 23.07 | 23.24 | 23.24 | +0.069 (+0.30%) | 51,531 |
| 16 Jan 2017 | USD | 23.1707 | 23.1707 | 23.1707 | 23.1707 | 23.1707 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 23 | 23.25 | 23 | 23.1707 | 23.1707 | +0.271 (+1.18%) | 24,912 |
| 12 Jan 2017 | USD | 23.26 | 23.26 | 22.72 | 22.9 | 22.9 | -0.4 (-1.72%) | 60,376 |
| 11 Jan 2017 | USD | 22.72 | 23.39 | 22.551 | 23.3 | 23.3 | +1 (+4.48%) | 63,192 |
| 10 Jan 2017 | USD | 22.19 | 22.49 | 22.19 | 22.3 | 22.3 | +0.14 (+0.63%) | 74,698 |
| 9 Jan 2017 | USD | 21.54 | 22.5265 | 21.54 | 22.16 | 22.16 | +0.69 (+3.21%) | 128,590 |
| 6 Jan 2017 | USD | 21.31 | 21.5 | 21.3 | 21.47 | 21.47 | +0.31 (+1.47%) | 79,447 |
| 5 Jan 2017 | USD | 21.4 | 21.6 | 20.83 | 21.16 | 21.16 | -0.07 (-0.33%) | 58,478 |
| 4 Jan 2017 | USD | 20.63 | 21.41 | 20.63 | 21.23 | 21.23 | +0.76 (+3.71%) | 86,384 |
| 3 Jan 2017 | USD | 20.13 | 20.7699 | 20.13 | 20.47 | 20.47 | +0.53 (+2.66%) | 68,192 |
| 2 Jan 2017 | USD | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.7 | 19.94 | 19.6701 | 19.94 | 19.94 | +0.34 (+1.73%) | 31,958 |
| 29 Dec 2016 | USD | 19.52 | 19.75 | 19.52 | 19.6 | 19.6 | +0.18 (+0.93%) | 37,337 |
| 28 Dec 2016 | USD | 19.4903 | 19.6011 | 19.26 | 19.42 | 19.42 | -0.03 (-0.15%) | 25,783 |
| 27 Dec 2016 | USD | 19.6484 | 19.69 | 19.45 | 19.45 | 19.45 | -0.13 (-0.66%) | 23,669 |
| 26 Dec 2016 | USD | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 19.6 | 19.71 | 19.4 | 19.58 | 19.58 | +0.008 (+0.04%) | 59,283 |
| 22 Dec 2016 | USD | 19.8 | 19.8 | 19.01 | 19.5721 | 19.5721 | -0.338 (-1.70%) | 97,839 |
| 21 Dec 2016 | USD | 19.9132 | 20.04 | 19.73 | 19.91 | 19.91 | -0.01 (-0.05%) | 64,743 |
| 20 Dec 2016 | USD | 20.07 | 20.1 | 19.86 | 19.92 | 19.92 | -0.14 (-0.70%) | 60,206 |
| 19 Dec 2016 | USD | 19.94 | 20.16 | 19.82 | 20.06 | 20.06 | +0.13 (+0.65%) | 74,004 |
| 16 Dec 2016 | USD | 20.1399 | 20.1399 | 19.75 | 19.93 | 19.93 | -0.03 (-0.15%) | 20,716 |
| 15 Dec 2016 | USD | 20.15 | 20.15 | 19.8808 | 19.96 | 19.96 | -0.05 (-0.25%) | 28,587 |
| 14 Dec 2016 | USD | 20.1502 | 20.1512 | 19.86 | 20.01 | 20.01 | -0.3 (-1.48%) | 32,269 |
