| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 22.22 | 22.35 | 22.1275 | 22.14 | 13.5641 | +0.06 (+0.27%) | 638,138 |
| 1 Feb 2017 | USD | 22.02 | 22.29 | 22.02 | 22.08 | 13.5273 | +0.02 (+0.09%) | 742,610 |
| 31 Jan 2017 | USD | 22.25 | 22.34 | 22.01 | 22.0601 | 13.5151 | -0.22 (-0.99%) | 982,965 |
| 30 Jan 2017 | USD | 22.38 | 22.44 | 22.1001 | 22.28 | 13.6499 | -0.17 (-0.76%) | 785,651 |
| 27 Jan 2017 | USD | 22.64 | 22.65 | 22.4001 | 22.4499 | 13.7539 | -0.09 (-0.40%) | 678,833 |
| 26 Jan 2017 | USD | 22.9001 | 22.9001 | 22.52 | 22.5399 | 13.8091 | -0.18 (-0.79%) | 600,136 |
| 25 Jan 2017 | USD | 22.73 | 22.85 | 22.6601 | 22.72 | 13.9194 | +0.02 (+0.09%) | 695,168 |
| 24 Jan 2017 | USD | 22.7001 | 22.8701 | 22.69 | 22.7001 | 13.9072 | +0.01 (+0.04%) | 726,464 |
| 23 Jan 2017 | USD | 22.83 | 22.9001 | 22.61 | 22.69 | 13.901 | -0.14 (-0.61%) | 497,685 |
| 20 Jan 2017 | USD | 22.73 | 22.99 | 22.72 | 22.83 | 13.9868 | +0.08 (+0.35%) | 559,803 |
| 19 Jan 2017 | USD | 23.16 | 23.19 | 22.62 | 22.7499 | 13.9377 | -0.46 (-1.98%) | 644,368 |
| 18 Jan 2017 | USD | 22.56 | 23.2401 | 22.5301 | 23.21 | 14.2196 | +0.9 (+4.03%) | 2,557,529 |
| 17 Jan 2017 | USD | 22.27 | 22.56 | 22.25 | 22.31 | 13.6682 | 0.0 (0.0%) | 1,601,134 |
| 16 Jan 2017 | USD | 22.31 | 22.31 | 22.31 | 22.31 | 13.6682 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.4001 | 22.4825 | 22.1699 | 22.31 | 13.6682 | -0.03 (-0.13%) | 654,097 |
| 12 Jan 2017 | USD | 22.4701 | 22.4701 | 22.1699 | 22.34 | 13.6866 | -0.1 (-0.45%) | 420,264 |
| 11 Jan 2017 | USD | 22.48 | 22.55 | 22.4001 | 22.44 | 13.7479 | -0.06 (-0.27%) | 339,601 |
| 10 Jan 2017 | USD | 22.33 | 22.59 | 22.29 | 22.5 | 13.7846 | +0.1 (+0.45%) | 989,112 |
| 9 Jan 2017 | USD | 22.69 | 22.69 | 22.39 | 22.4001 | 13.7234 | -0.33 (-1.45%) | 559,017 |
| 6 Jan 2017 | USD | 22.67 | 22.9401 | 22.59 | 22.73 | 13.9256 | +0.1 (+0.44%) | 613,496 |
| 5 Jan 2017 | USD | 22.7001 | 22.7499 | 22.581 | 22.63 | 13.8643 | -0.06 (-0.26%) | 1,269,095 |
| 4 Jan 2017 | USD | 22.8 | 22.96 | 22.68 | 22.69 | 13.901 | +0.02 (+0.09%) | 2,608,065 |
| 3 Jan 2017 | USD | 22.7401 | 22.79 | 22.5399 | 22.67 | 13.8888 | -0.07 (-0.31%) | 931,618 |
| 2 Jan 2017 | USD | 22.7401 | 22.7401 | 22.7401 | 22.7401 | 13.9317 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.9001 | 22.95 | 22.7001 | 22.7401 | 13.9317 | -0.07 (-0.31%) | 1,016,676 |
| 29 Dec 2016 | USD | 22.5399 | 22.8701 | 22.4901 | 22.81 | 13.9746 | +0.18 (+0.80%) | 788,918 |
| 28 Dec 2016 | USD | 22.5399 | 22.68 | 22.4099 | 22.63 | 13.8643 | +0.11 (+0.49%) | 560,163 |
| 27 Dec 2016 | USD | 22.4701 | 22.55 | 22.38 | 22.52 | 13.7969 | +0.08 (+0.36%) | 430,662 |
| 26 Dec 2016 | USD | 22.44 | 22.44 | 22.44 | 22.44 | 13.7479 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 22.4001 | 22.4901 | 22.27 | 22.44 | 13.7479 | +0.11 (+0.49%) | 507,599 |
