| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 21.44 | 21.73 | 21.01 | 21.48 | 21.48 | +0.23 (+1.08%) | 2,212,771 |
| 31 Jan 2017 | USD | 20 | 21.5728 | 19.64 | 21.25 | 21.25 | +1.02 (+5.04%) | 3,059,558 |
| 30 Jan 2017 | USD | 19.4 | 20.37 | 19.17 | 20.23 | 20.23 | +0.75 (+3.85%) | 3,677,894 |
| 27 Jan 2017 | USD | 20.02 | 20.163 | 19.31 | 19.48 | 19.48 | -0.6 (-2.99%) | 978,256 |
| 26 Jan 2017 | USD | 20.74 | 20.92 | 20.015 | 20.08 | 20.08 | -0.65 (-3.14%) | 1,059,860 |
| 25 Jan 2017 | USD | 20.7 | 20.99 | 20.45 | 20.73 | 20.73 | +0.26 (+1.27%) | 987,103 |
| 24 Jan 2017 | USD | 20.3 | 20.61 | 19.75 | 20.47 | 20.47 | +0.18 (+0.89%) | 1,111,147 |
| 23 Jan 2017 | USD | 20.6 | 20.8299 | 20.04 | 20.29 | 20.29 | -0.45 (-2.17%) | 2,131,788 |
| 20 Jan 2017 | USD | 20.91 | 21.159 | 20.56 | 20.74 | 20.74 | -0.02 (-0.10%) | 1,035,511 |
| 19 Jan 2017 | USD | 21.2 | 21.425 | 20.675 | 20.76 | 20.76 | -0.53 (-2.49%) | 1,150,202 |
| 18 Jan 2017 | USD | 21.31 | 21.43 | 20.54 | 21.29 | 21.29 | -0.15 (-0.70%) | 1,595,706 |
| 17 Jan 2017 | USD | 21.27 | 22.25 | 21.25 | 21.44 | 21.44 | +0.08 (+0.37%) | 1,164,296 |
| 16 Jan 2017 | USD | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.3 | 21.79 | 21.21 | 21.36 | 21.36 | 0.0 (0.0%) | 834,245 |
| 12 Jan 2017 | USD | 21.6 | 21.89 | 21.03 | 21.36 | 21.36 | -0.33 (-1.52%) | 1,243,000 |
| 11 Jan 2017 | USD | 22.11 | 22.26 | 21.25 | 21.69 | 21.69 | -0.34 (-1.54%) | 1,485,290 |
| 10 Jan 2017 | USD | 22.27 | 22.72 | 21.79 | 22.03 | 22.03 | -0.43 (-1.91%) | 1,763,113 |
| 9 Jan 2017 | USD | 22.2 | 22.59 | 21.95 | 22.46 | 22.46 | +0.13 (+0.58%) | 1,604,464 |
| 6 Jan 2017 | USD | 22.94 | 23.05 | 22.2 | 22.33 | 22.33 | -0.56 (-2.45%) | 3,053,346 |
| 5 Jan 2017 | USD | 23.95 | 23.99 | 22.31 | 22.89 | 22.89 | -1.96 (-7.89%) | 2,230,923 |
| 4 Jan 2017 | USD | 24.55 | 25.5 | 24.52 | 24.85 | 24.85 | +0.18 (+0.73%) | 1,967,125 |
| 3 Jan 2017 | USD | 25.65 | 26.2 | 24.03 | 24.67 | 24.67 | -0.88 (-3.44%) | 2,109,065 |
| 2 Jan 2017 | USD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 25.76 | 26 | 25.36 | 25.55 | 25.55 | -0.02 (-0.08%) | 1,445,071 |
| 29 Dec 2016 | USD | 25.8 | 26.37 | 25.08 | 25.57 | 25.57 | -0.25 (-0.97%) | 1,264,590 |
| 28 Dec 2016 | USD | 26.54 | 26.83 | 25.64 | 25.82 | 25.82 | -0.55 (-2.09%) | 919,241 |
| 27 Dec 2016 | USD | 26.43 | 26.798 | 26 | 26.37 | 26.37 | +0.11 (+0.42%) | 510,917 |
| 26 Dec 2016 | USD | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 25.84 | 26.51 | 25.5001 | 26.26 | 26.26 | +0.13 (+0.50%) | 1,207,518 |
| 22 Dec 2016 | USD | 28.35 | 28.35 | 25.965 | 26.13 | 26.13 | -2.27 (-7.99%) | 1,870,191 |
