| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 21.75 | 21.96 | 21.63 | 21.92 | 87.68 | +0.41 (+1.91%) | 49,903 |
| 31 Jan 2017 | USD | 21.53 | 21.53 | 21.3 | 21.51 | 86.04 | +0.1 (+0.47%) | 27,121 |
| 30 Jan 2017 | USD | 21.72 | 21.9572 | 21.3 | 21.41 | 85.64 | -0.58 (-2.64%) | 57,859 |
| 27 Jan 2017 | USD | 22.16 | 22.16 | 21.76 | 21.99 | 87.96 | -0.29 (-1.30%) | 62,165 |
| 26 Jan 2017 | USD | 22.29 | 22.35 | 22.19 | 22.28 | 89.12 | +0.14 (+0.63%) | 42,203 |
| 25 Jan 2017 | USD | 22 | 22.3 | 22 | 22.14 | 88.56 | +0.16 (+0.73%) | 125,159 |
| 24 Jan 2017 | USD | 21.98 | 21.98 | 21.98 | 21.98 | 87.92 | +0.559 (+2.61%) | 46,905 |
| 23 Jan 2017 | USD | 21.54 | 21.54 | 21.2401 | 21.421 | 85.684 | -0.139 (-0.64%) | 45,729 |
| 20 Jan 2017 | USD | 21.5 | 21.5734 | 21.45 | 21.56 | 86.24 | +0.18 (+0.84%) | 25,618 |
| 19 Jan 2017 | USD | 21.45 | 21.54 | 21.3096 | 21.38 | 85.52 | -0.12 (-0.56%) | 24,499 |
| 18 Jan 2017 | USD | 21.54 | 21.54 | 21.41 | 21.5 | 86 | -0.02 (-0.09%) | 28,322 |
| 17 Jan 2017 | USD | 21.61 | 21.7 | 21.41 | 21.52 | 86.08 | +0.126 (+0.59%) | 28,682 |
| 16 Jan 2017 | USD | 21.3938 | 21.3938 | 21.3938 | 21.3938 | 85.5752 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 21.29 | 21.54 | 21.29 | 21.3938 | 85.5752 | -0.016 (-0.08%) | 31,771 |
| 12 Jan 2017 | USD | 21.65 | 21.7579 | 21.34 | 21.41 | 85.64 | -0.08 (-0.37%) | 35,857 |
| 11 Jan 2017 | USD | 21.33 | 21.56 | 21.33 | 21.49 | 85.96 | +0.17 (+0.80%) | 29,343 |
| 10 Jan 2017 | USD | 21.93 | 21.94 | 21.32 | 21.32 | 85.28 | -0.56 (-2.56%) | 45,511 |
| 9 Jan 2017 | USD | 22.04 | 22.06 | 21.8 | 21.88 | 87.52 | -0.22 (-1.00%) | 31,514 |
| 6 Jan 2017 | USD | 22.09 | 22.1398 | 21.95 | 22.1 | 88.4 | +0.11 (+0.50%) | 48,584 |
| 5 Jan 2017 | USD | 22 | 22.105 | 21.92 | 21.99 | 87.96 | +0.02 (+0.09%) | 33,989 |
| 4 Jan 2017 | USD | 22.03 | 22.09 | 21.89 | 21.97 | 87.88 | -0.02 (-0.09%) | 58,479 |
| 3 Jan 2017 | USD | 21.93 | 21.99 | 21.6 | 21.99 | 87.96 | +0.428 (+1.98%) | 24,582 |
| 2 Jan 2017 | USD | 21.5621 | 21.5621 | 21.5621 | 21.5621 | 86.2484 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.65 | 21.7219 | 21.5621 | 21.5621 | 86.2484 | -0.028 (-0.13%) | 24,264 |
| 29 Dec 2016 | USD | 21.74 | 21.859 | 21.45 | 21.59 | 86.36 | -0.13 (-0.60%) | 36,104 |
| 28 Dec 2016 | USD | 22.3 | 22.3 | 21.72 | 21.72 | 86.88 | -0.51 (-2.29%) | 28,901 |
| 27 Dec 2016 | USD | 22.38 | 22.45 | 21.92 | 22.23 | 88.92 | 0.0 (0.0%) | 44,806 |
| 26 Dec 2016 | USD | 22.23 | 22.23 | 22.23 | 22.23 | 88.92 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 22.15 | 22.28 | 22.13 | 22.23 | 88.92 | +0.07 (+0.32%) | 34,941 |
| 22 Dec 2016 | USD | 21.91 | 22.21 | 21.81 | 22.16 | 88.64 | +0.15 (+0.68%) | 65,561 |
