| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 16.67 | 17.1537 | 16.67 | 16.72 | 16.72 | -0.2 (-1.18%) | 26,092 |
| 2 Feb 2017 | USD | 17.17 | 17.27 | 16.911 | 16.92 | 16.92 | -0.27 (-1.57%) | 12,695 |
| 1 Feb 2017 | USD | 17.3 | 17.3 | 16.8 | 17.19 | 17.19 | -0.1 (-0.58%) | 12,320 |
| 31 Jan 2017 | USD | 16.63 | 17.3 | 16.5 | 17.29 | 17.29 | +0.66 (+3.97%) | 21,279 |
| 30 Jan 2017 | USD | 17.15 | 17.231 | 16.61 | 16.63 | 16.63 | -0.71 (-4.09%) | 17,908 |
| 27 Jan 2017 | USD | 16.98 | 17.66 | 16.98 | 17.34 | 17.34 | +0.08 (+0.46%) | 29,663 |
| 26 Jan 2017 | USD | 16.93 | 17.4 | 16.92 | 17.26 | 17.26 | +0.04 (+0.23%) | 45,946 |
| 25 Jan 2017 | USD | 16.93 | 17.24 | 16.56 | 17.22 | 17.22 | +0.31 (+1.83%) | 48,150 |
| 24 Jan 2017 | USD | 16.58 | 16.99 | 16.4 | 16.91 | 16.91 | +0.19 (+1.14%) | 83,986 |
| 23 Jan 2017 | USD | 16.35 | 16.74 | 16 | 16.72 | 16.72 | +0.37 (+2.26%) | 74,312 |
| 20 Jan 2017 | USD | 16.6 | 16.779 | 16 | 16.35 | 16.35 | -0.44 (-2.62%) | 77,117 |
| 19 Jan 2017 | USD | 17.15 | 17.153 | 16.311 | 16.79 | 16.79 | -0.37 (-2.16%) | 78,555 |
| 18 Jan 2017 | USD | 17.28 | 17.351 | 17.03 | 17.16 | 17.16 | -0.12 (-0.69%) | 26,035 |
| 17 Jan 2017 | USD | 17.03 | 17.47 | 16.628 | 17.28 | 17.28 | -0.12 (-0.69%) | 67,453 |
| 16 Jan 2017 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 17.19 | 17.6 | 17.19 | 17.4 | 17.4 | +0.21 (+1.22%) | 45,811 |
| 12 Jan 2017 | USD | 17.17 | 17.2812 | 16.86 | 17.19 | 17.19 | -0.08 (-0.46%) | 41,073 |
| 11 Jan 2017 | USD | 17.98 | 17.98 | 16.69 | 17.27 | 17.27 | -0.77 (-4.27%) | 126,534 |
| 10 Jan 2017 | USD | 16.98 | 18.3321 | 16.97 | 18.04 | 18.04 | +1.26 (+7.51%) | 521,836 |
| 9 Jan 2017 | USD | 16.85 | 16.86 | 16.78 | 16.78 | 16.78 | -0.12 (-0.71%) | 14,722 |
| 6 Jan 2017 | USD | 16.51 | 17.3 | 16.51 | 16.9 | 16.9 | +0.01 (+0.06%) | 403,641 |
| 5 Jan 2017 | USD | 16.14 | 16.91 | 16.14 | 16.89 | 16.89 | +0.65 (+4.00%) | 37,959 |
| 4 Jan 2017 | USD | 16.1 | 16.3899 | 16.1 | 16.24 | 16.24 | -0.21 (-1.28%) | 42,718 |
| 3 Jan 2017 | USD | 16.18 | 16.49 | 16.18 | 16.45 | 16.45 | +0.05 (+0.30%) | 20,365 |
| 2 Jan 2017 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.38 | 16.4 | 16.2 | 16.4 | 16.4 | +0.1 (+0.61%) | 11,826 |
| 29 Dec 2016 | USD | 16.17 | 16.5 | 16.17 | 16.3 | 16.3 | +0.05 (+0.31%) | 43,797 |
| 28 Dec 2016 | USD | 16.46 | 16.48 | 16.2 | 16.25 | 16.25 | -0.19 (-1.16%) | 44,002 |
| 27 Dec 2016 | USD | 16.39 | 16.54 | 16.3 | 16.44 | 16.44 | +0.04 (+0.24%) | 13,590 |
| 26 Dec 2016 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
