| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | USD | 17.8 | 17.89 | 17.66 | 17.81 | 17.81 | -0.07 (-0.39%) | 62,327 |
| 18 Jan 2017 | USD | 18.05 | 18.05 | 17.75 | 17.88 | 17.88 | -0.17 (-0.94%) | 53,830 |
| 17 Jan 2017 | USD | 18.09 | 18.189 | 17.89 | 18.05 | 18.05 | +0.01 (+0.06%) | 47,740 |
| 16 Jan 2017 | USD | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.09 | 18.09 | 17.9 | 18.04 | 18.04 | +0.08 (+0.45%) | 34,104 |
| 12 Jan 2017 | USD | 17.92 | 17.992 | 17.8 | 17.96 | 17.96 | +0.16 (+0.90%) | 26,750 |
| 11 Jan 2017 | USD | 17.77 | 18.035 | 17.68 | 17.8001 | 17.8001 | +0.01 (+0.06%) | 30,954 |
| 10 Jan 2017 | USD | 17.76 | 17.839 | 17.52 | 17.79 | 17.79 | -0.02 (-0.11%) | 123,454 |
| 9 Jan 2017 | USD | 18.12 | 18.14 | 17.74 | 17.81 | 17.81 | -0.21 (-1.17%) | 78,238 |
| 6 Jan 2017 | USD | 18.33 | 18.33 | 18 | 18.02 | 18.02 | -0.2 (-1.10%) | 58,204 |
| 5 Jan 2017 | USD | 18.49 | 18.51 | 18.1 | 18.22 | 18.22 | -0.15 (-0.82%) | 37,995 |
| 4 Jan 2017 | USD | 18.6 | 18.71 | 18.34 | 18.37 | 18.37 | -0.21 (-1.13%) | 69,021 |
| 3 Jan 2017 | USD | 18.69 | 18.69 | 18.49 | 18.58 | 18.58 | -0.16 (-0.85%) | 62,925 |
| 2 Jan 2017 | USD | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.56 | 18.77 | 18.55 | 18.74 | 18.74 | +0.09 (+0.48%) | 60,441 |
| 29 Dec 2016 | USD | 18.72 | 18.758 | 18.536 | 18.65 | 18.65 | -0.069 (-0.37%) | 51,323 |
| 28 Dec 2016 | USD | 18.5 | 18.719 | 18.36 | 18.719 | 18.719 | +0.259 (+1.40%) | 50,430 |
| 27 Dec 2016 | USD | 18.5 | 18.5 | 18.18 | 18.46 | 18.46 | +0.18 (+0.98%) | 39,437 |
| 26 Dec 2016 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.27 | 18.38 | 18.085 | 18.28 | 18.28 | +0.11 (+0.61%) | 49,898 |
| 22 Dec 2016 | USD | 18.06 | 18.24 | 17.95 | 18.17 | 18.17 | +0.15 (+0.83%) | 77,152 |
| 21 Dec 2016 | USD | 18.06 | 18.06 | 17.89 | 18.02 | 18.02 | +0.04 (+0.22%) | 41,530 |
| 20 Dec 2016 | USD | 17.95 | 18.26 | 17.861 | 17.98 | 17.98 | +0.19 (+1.07%) | 44,382 |
| 19 Dec 2016 | USD | 17.78 | 17.98 | 17.6543 | 17.79 | 17.79 | +0.01 (+0.06%) | 39,395 |
| 16 Dec 2016 | USD | 17.67 | 18 | 17.62 | 17.78 | 17.78 | +0.2 (+1.14%) | 58,005 |
| 15 Dec 2016 | USD | 17.58 | 17.59 | 17.5001 | 17.58 | 17.58 | +0.01 (+0.06%) | 45,277 |
| 14 Dec 2016 | USD | 17.54 | 17.58 | 17.418 | 17.57 | 17.57 | +0.1 (+0.57%) | 58,665 |
| 13 Dec 2016 | USD | 17.46 | 17.5 | 17.36 | 17.47 | 17.47 | +0.18 (+1.04%) | 47,487 |
| 12 Dec 2016 | USD | 17.25 | 17.347 | 17.07 | 17.29 | 17.29 | +0.14 (+0.82%) | 69,714 |
| 9 Dec 2016 | USD | 17.04 | 17.15 | 17.012 | 17.15 | 17.15 | +0.13 (+0.76%) | 27,966 |
