| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 16.68 | 16.7725 | 16.65 | 16.7725 | 8.3863 | -0.203 (-1.19%) | 93,564 |
| 3 Feb 2017 | USD | 16.84 | 16.984 | 16.84 | 16.975 | 8.4875 | +0.13 (+0.77%) | 51,455 |
| 2 Feb 2017 | USD | 16.93 | 16.95 | 16.78 | 16.845 | 8.4225 | +0.175 (+1.05%) | 37,600 |
| 1 Feb 2017 | USD | 16.7 | 16.75 | 16.58 | 16.67 | 8.335 | -0.38 (-2.23%) | 171,399 |
| 31 Jan 2017 | USD | 16.9608 | 17.07 | 16.96 | 17.05 | 8.525 | +0.07 (+0.41%) | 37,758 |
| 30 Jan 2017 | USD | 16.8 | 16.98 | 16.77 | 16.98 | 8.49 | -0.047 (-0.28%) | 63,431 |
| 27 Jan 2017 | USD | 16.995 | 17.133 | 16.96 | 17.027 | 8.5135 | +0.007 (+0.04%) | 35,916 |
| 26 Jan 2017 | USD | 17.08 | 17.1 | 16.93 | 17.02 | 8.51 | -0.03 (-0.18%) | 44,629 |
| 25 Jan 2017 | USD | 17.08 | 17.1 | 17 | 17.05 | 8.525 | +0.02 (+0.12%) | 67,941 |
| 24 Jan 2017 | USD | 16.918 | 17.04 | 16.9 | 17.03 | 8.515 | +0.071 (+0.42%) | 92,483 |
| 23 Jan 2017 | USD | 16.76 | 17 | 16.76 | 16.959 | 8.4795 | +0.449 (+2.72%) | 68,605 |
| 20 Jan 2017 | USD | 16.562 | 16.58 | 16.45 | 16.51 | 8.255 | +0.035 (+0.21%) | 30,395 |
| 19 Jan 2017 | USD | 16.34 | 16.5 | 16.34 | 16.475 | 8.2375 | +0.08 (+0.49%) | 52,077 |
| 18 Jan 2017 | USD | 16.515 | 16.64 | 16.36 | 16.395 | 8.1975 | -0.255 (-1.53%) | 172,295 |
| 17 Jan 2017 | USD | 16.4575 | 16.73 | 16.44 | 16.65 | 8.325 | +0.36 (+2.21%) | 66,079 |
| 16 Jan 2017 | USD | 16.29 | 16.29 | 16.29 | 16.29 | 8.145 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.22 | 16.34 | 16.14 | 16.29 | 8.145 | -0.07 (-0.43%) | 65,105 |
| 12 Jan 2017 | USD | 16.2 | 16.36 | 16.15 | 16.36 | 8.18 | +0.13 (+0.80%) | 66,313 |
| 11 Jan 2017 | USD | 15.98 | 16.25 | 15.9 | 16.23 | 8.115 | +0.19 (+1.18%) | 94,839 |
| 10 Jan 2017 | USD | 16.16 | 16.2424 | 16.03 | 16.04 | 8.02 | -0.45 (-2.73%) | 238,492 |
| 9 Jan 2017 | USD | 16.59 | 16.61 | 16.49 | 16.49 | 8.245 | +0.01 (+0.06%) | 76,490 |
| 6 Jan 2017 | USD | 16.54 | 16.55 | 16.47 | 16.48 | 8.24 | -0.27 (-1.61%) | 96,369 |
| 5 Jan 2017 | USD | 16.65 | 16.76 | 16.56 | 16.75 | 8.375 | -0.09 (-0.53%) | 113,397 |
| 4 Jan 2017 | USD | 16.78 | 16.9 | 16.77 | 16.84 | 8.42 | +0.005 (+0.03%) | 224,754 |
| 3 Jan 2017 | USD | 16.81 | 16.86 | 16.69 | 16.835 | 8.4175 | -0.119 (-0.70%) | 158,547 |
| 2 Jan 2017 | USD | 16.954 | 16.954 | 16.954 | 16.954 | 8.477 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.98 | 17.09 | 16.9 | 16.954 | 8.477 | +0.134 (+0.80%) | 128,297 |
| 29 Dec 2016 | USD | 16.71 | 16.89 | 16.67 | 16.82 | 8.41 | +0.21 (+1.26%) | 96,447 |
| 28 Dec 2016 | USD | 16.61 | 16.67 | 16.51 | 16.61 | 8.305 | -0.165 (-0.98%) | 118,394 |
| 27 Dec 2016 | USD | 16.752 | 16.82 | 16.72 | 16.775 | 8.3875 | +0.175 (+1.05%) | 66,481 |
