| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | USD | 16.95 | 17.74 | 16.91 | 17.62 | 17.62 | +0.68 (+4.01%) | 25,869,199 |
| 30 Jan 2017 | USD | 16.57 | 17.1 | 16.41 | 16.94 | 16.94 | +0.37 (+2.23%) | 18,287,900 |
| 27 Jan 2017 | USD | 16.91 | 16.97 | 16.53 | 16.57 | 16.57 | -0.24 (-1.43%) | 11,860,600 |
| 26 Jan 2017 | USD | 16.86 | 17.07 | 16.79 | 16.81 | 16.81 | +0.08 (+0.48%) | 10,092,910 |
| 25 Jan 2017 | USD | 16.7 | 16.79 | 16.59 | 16.73 | 16.73 | +0.21 (+1.27%) | 10,969,270 |
| 24 Jan 2017 | USD | 16.61 | 16.6579 | 16.33 | 16.52 | 16.52 | -0.09 (-0.54%) | 12,737,160 |
| 23 Jan 2017 | USD | 16.57 | 16.81 | 16.46 | 16.61 | 16.61 | +0.03 (+0.18%) | 11,791,450 |
| 20 Jan 2017 | USD | 16.82 | 16.9 | 16.46 | 16.58 | 16.58 | -0.21 (-1.25%) | 14,844,720 |
| 19 Jan 2017 | USD | 17.09 | 17.15 | 16.75 | 16.79 | 16.79 | -0.32 (-1.87%) | 12,735,490 |
| 18 Jan 2017 | USD | 17.01 | 17.14 | 16.83 | 17.11 | 17.11 | +0.15 (+0.88%) | 12,715,350 |
| 17 Jan 2017 | USD | 17.07 | 17.09 | 16.86 | 16.96 | 16.96 | -0.29 (-1.68%) | 13,151,090 |
| 16 Jan 2017 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 17.38 | 17.66 | 17.23 | 17.25 | 17.25 | -0.13 (-0.75%) | 11,401,440 |
| 12 Jan 2017 | USD | 17.13 | 17.39 | 16.96 | 17.38 | 17.38 | +0.08 (+0.46%) | 12,375,630 |
| 11 Jan 2017 | USD | 17.46 | 17.6 | 17.17 | 17.3 | 17.3 | -0.07 (-0.40%) | 10,981,470 |
| 10 Jan 2017 | USD | 17.51 | 17.78 | 17.32 | 17.37 | 17.37 | -0.13 (-0.74%) | 10,472,830 |
| 9 Jan 2017 | USD | 17.22 | 17.555 | 17.19 | 17.5 | 17.5 | +0.33 (+1.92%) | 11,918,060 |
| 6 Jan 2017 | USD | 17.24 | 17.43 | 17.11 | 17.17 | 17.17 | +0.08 (+0.47%) | 14,665,120 |
| 5 Jan 2017 | USD | 16.91 | 17.27 | 16.8 | 17.09 | 17.09 | +0.23 (+1.36%) | 17,074,350 |
| 4 Jan 2017 | USD | 16.5 | 16.94 | 16.5 | 16.86 | 16.86 | +0.42 (+2.55%) | 15,861,290 |
| 3 Jan 2017 | USD | 16.31 | 16.45 | 16.21 | 16.44 | 16.44 | +0.14 (+0.86%) | 11,147,870 |
| 2 Jan 2017 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.31 | 16.5701 | 16.22 | 16.3 | 16.3 | -0.09 (-0.55%) | 14,014,530 |
| 29 Dec 2016 | USD | 16.39 | 16.65 | 16.3 | 16.39 | 16.39 | 0.0 (0.0%) | 14,697,890 |
| 28 Dec 2016 | USD | 16.63 | 16.7332 | 16.2914 | 16.39 | 16.39 | -0.22 (-1.32%) | 13,509,200 |
| 27 Dec 2016 | USD | 16.52 | 16.87 | 16.42 | 16.61 | 16.61 | +0.11 (+0.67%) | 13,040,450 |
| 26 Dec 2016 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 16.34 | 16.6734 | 16.16 | 16.5 | 16.5 | +0.09 (+0.55%) | 18,050,000 |
| 22 Dec 2016 | USD | 16.82 | 16.89 | 16.27 | 16.41 | 16.41 | -0.67 (-3.92%) | 27,951,820 |
| 21 Dec 2016 | USD | 17.52 | 17.55 | 17.01 | 17.08 | 17.08 | -0.84 (-4.69%) | 34,613,930 |
