| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 19.4 | 19.77 | 19.38 | 19.75 | 19.75 | +0.49 (+2.54%) | 723,925 |
| 24 Jan 2017 | USD | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | +0.51 (+2.72%) | 939,814 |
| 23 Jan 2017 | USD | 18.79 | 19 | 18.64 | 18.75 | 18.75 | -0.1 (-0.53%) | 610,843 |
| 20 Jan 2017 | USD | 18.88 | 19.03 | 18.73 | 18.85 | 18.85 | -0.03 (-0.16%) | 227,590 |
| 19 Jan 2017 | USD | 18.98 | 19.21 | 18.79 | 18.88 | 18.88 | -0.09 (-0.47%) | 616,358 |
| 18 Jan 2017 | USD | 18.91 | 19.215 | 18.78 | 18.97 | 18.97 | +0.07 (+0.37%) | 443,619 |
| 17 Jan 2017 | USD | 19.38 | 19.38 | 18.87 | 18.9 | 18.9 | -0.45 (-2.33%) | 610,060 |
| 16 Jan 2017 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.25 | 19.5 | 19.25 | 19.35 | 19.35 | +0.04 (+0.21%) | 350,441 |
| 12 Jan 2017 | USD | 19.6 | 19.72 | 19.2401 | 19.31 | 19.31 | -0.29 (-1.48%) | 240,301 |
| 11 Jan 2017 | USD | 19.48 | 19.72 | 19.35 | 19.6 | 19.6 | +0.15 (+0.77%) | 813,783 |
| 10 Jan 2017 | USD | 19.4 | 19.59 | 19.23 | 19.45 | 19.45 | +0.16 (+0.83%) | 942,584 |
| 9 Jan 2017 | USD | 19.25 | 19.38 | 19.12 | 19.29 | 19.29 | +0.02 (+0.10%) | 292,879 |
| 6 Jan 2017 | USD | 19.38 | 19.5 | 19.11 | 19.27 | 19.27 | -0.04 (-0.21%) | 1,195,321 |
| 5 Jan 2017 | USD | 19.59 | 19.59 | 19.24 | 19.31 | 19.31 | -0.19 (-0.97%) | 418,242 |
| 4 Jan 2017 | USD | 19.62 | 19.68 | 19.28 | 19.5 | 19.5 | -0.03 (-0.15%) | 1,118,142 |
| 3 Jan 2017 | USD | 19.26 | 19.68 | 19.255 | 19.53 | 19.53 | +0.2 (+1.03%) | 1,167,668 |
| 2 Jan 2017 | USD | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19 | 19.66 | 18.95 | 19.33 | 19.33 | +0.38 (+2.01%) | 1,677,597 |
| 29 Dec 2016 | USD | 18.06 | 18.97 | 18.04 | 18.95 | 18.95 | +0.94 (+5.22%) | 1,169,650 |
| 28 Dec 2016 | USD | 18.07 | 18.12 | 17.92 | 18.01 | 18.01 | -0.03 (-0.17%) | 1,155,237 |
| 27 Dec 2016 | USD | 18.07 | 18.13 | 17.95 | 18.04 | 18.04 | +0.04 (+0.22%) | 369,263 |
| 26 Dec 2016 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 17.96 | 18.07 | 17.93 | 18 | 18 | -0.01 (-0.06%) | 441,368 |
| 22 Dec 2016 | USD | 17.89 | 18.05 | 17.76 | 18.01 | 18.01 | +0.07 (+0.39%) | 1,158,338 |
| 21 Dec 2016 | USD | 17.81 | 18.04 | 17.66 | 17.94 | 17.94 | +0.04 (+0.22%) | 796,050 |
| 20 Dec 2016 | USD | 17.83 | 18.14 | 17.81 | 17.9 | 17.9 | +0.05 (+0.28%) | 373,374 |
| 19 Dec 2016 | USD | 17.94 | 18.22 | 17.76 | 17.85 | 17.85 | -0.03 (-0.17%) | 439,864 |
| 16 Dec 2016 | USD | 17.9 | 17.955 | 17.72 | 17.88 | 17.88 | 0.0 (0.0%) | 1,818,058 |
| 15 Dec 2016 | USD | 17.9 | 18.08 | 17.855 | 17.88 | 17.88 | -0.03 (-0.17%) | 279,713 |
