| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 17.93 | 18 | 17.59 | 17.74 | 354.8 | +0.06 (+0.34%) | 632,933 |
| 6 Feb 2017 | USD | 17.85 | 17.93 | 17.68 | 17.68 | 353.6 | +0.15 (+0.86%) | 476,426 |
| 3 Feb 2017 | USD | 17.5 | 17.62 | 17.33 | 17.53 | 350.6 | -0.05 (-0.28%) | 448,533 |
| 2 Feb 2017 | USD | 17.39 | 17.63 | 17.39 | 17.58 | 351.6 | +0.02 (+0.11%) | 299,207 |
| 1 Feb 2017 | USD | 17.86 | 17.92 | 17.45 | 17.56 | 351.2 | -0.06 (-0.34%) | 602,513 |
| 31 Jan 2017 | USD | 17.5 | 17.68 | 17.43 | 17.62 | 352.4 | +0.08 (+0.46%) | 603,635 |
| 30 Jan 2017 | USD | 17.47 | 17.59 | 17.26 | 17.54 | 350.8 | -0.23 (-1.29%) | 523,429 |
| 27 Jan 2017 | USD | 17.84 | 17.9457 | 17.58 | 17.77 | 355.4 | -0.11 (-0.62%) | 555,629 |
| 26 Jan 2017 | USD | 17.94 | 18.09 | 17.77 | 17.88 | 357.6 | +0.17 (+0.96%) | 763,348 |
| 25 Jan 2017 | USD | 17.52 | 17.76 | 17.5 | 17.71 | 354.2 | +0.22 (+1.26%) | 958,377 |
| 24 Jan 2017 | USD | 17.31 | 17.66 | 17.28 | 17.49 | 349.8 | +0.21 (+1.22%) | 497,209 |
| 23 Jan 2017 | USD | 17.1 | 17.37 | 17.05 | 17.28 | 345.6 | +0.18 (+1.05%) | 607,809 |
| 20 Jan 2017 | USD | 17.19 | 17.31 | 16.8301 | 17.1 | 342 | -0.14 (-0.81%) | 715,326 |
| 19 Jan 2017 | USD | 17.42 | 17.44 | 17.01 | 17.24 | 344.8 | -0.25 (-1.43%) | 728,916 |
| 18 Jan 2017 | USD | 17.67 | 17.69 | 17.41 | 17.49 | 349.8 | +0.25 (+1.45%) | 557,240 |
| 17 Jan 2017 | USD | 17.19 | 17.24 | 17.02 | 17.24 | 344.8 | -0.23 (-1.32%) | 868,672 |
| 16 Jan 2017 | USD | 17.47 | 17.47 | 17.47 | 17.47 | 349.4 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 17.43 | 17.6258 | 17.39 | 17.47 | 349.4 | +0.12 (+0.69%) | 677,609 |
| 12 Jan 2017 | USD | 17.21 | 17.35 | 17 | 17.35 | 347 | -0.06 (-0.34%) | 881,026 |
| 11 Jan 2017 | USD | 17.2 | 17.55 | 16.9814 | 17.41 | 348.2 | +0.35 (+2.05%) | 967,245 |
| 10 Jan 2017 | USD | 16.79 | 17.39 | 16.77 | 17.06 | 341.2 | +0.68 (+4.15%) | 947,780 |
| 9 Jan 2017 | USD | 16.41 | 16.57 | 16.34 | 16.38 | 327.6 | +0.03 (+0.18%) | 491,317 |
| 6 Jan 2017 | USD | 16.49 | 16.53 | 16.24 | 16.35 | 327 | -0.38 (-2.27%) | 735,579 |
| 5 Jan 2017 | USD | 16.53 | 16.82 | 16.49 | 16.73 | 334.6 | +0.72 (+4.50%) | 1,259,915 |
| 4 Jan 2017 | USD | 15.69 | 16.24 | 15.69 | 16.01 | 320.2 | +0.42 (+2.69%) | 1,076,095 |
| 3 Jan 2017 | USD | 15.48 | 15.79 | 15.41 | 15.59 | 311.8 | +0.61 (+4.07%) | 888,765 |
| 2 Jan 2017 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 299.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.35 | 15.39 | 14.88 | 14.98 | 299.6 | -0.14 (-0.93%) | 935,950 |
| 29 Dec 2016 | USD | 14.89 | 15.27 | 14.89 | 15.12 | 302.4 | +0.58 (+3.99%) | 1,089,651 |
| 28 Dec 2016 | USD | 14.68 | 14.74 | 14.48 | 14.54 | 290.8 | +0.35 (+2.47%) | 735,091 |
