| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 21.1 | 21.2 | 20.15 | 20.45 | 20.45 | -0.7 (-3.31%) | 331,249 |
| 3 Feb 2017 | USD | 20.5 | 21.55 | 20.0711 | 21.15 | 21.15 | +0.65 (+3.17%) | 442,141 |
| 2 Feb 2017 | USD | 19.85 | 21.4 | 19.85 | 20.5 | 20.5 | +0.95 (+4.86%) | 581,117 |
| 1 Feb 2017 | USD | 20.15 | 20.15 | 19.45 | 19.55 | 19.55 | -0.5 (-2.49%) | 225,253 |
| 31 Jan 2017 | USD | 18.4 | 20.3 | 18.4 | 20.05 | 20.05 | +0.45 (+2.30%) | 324,485 |
| 30 Jan 2017 | USD | 18.8 | 20.05 | 18.6 | 19.6 | 19.6 | +0.75 (+3.98%) | 317,673 |
| 27 Jan 2017 | USD | 19.45 | 19.45 | 18.35 | 18.85 | 18.85 | -0.65 (-3.33%) | 337,538 |
| 26 Jan 2017 | USD | 20.05 | 20.25 | 19.45 | 19.5 | 19.5 | -0.55 (-2.74%) | 283,199 |
| 25 Jan 2017 | USD | 20 | 20.5 | 19.891 | 20.05 | 20.05 | +0.2 (+1.01%) | 189,925 |
| 24 Jan 2017 | USD | 18.45 | 20.3 | 18.2 | 19.85 | 19.85 | +0.8 (+4.20%) | 507,562 |
| 23 Jan 2017 | USD | 19.65 | 19.65 | 19 | 19.05 | 19.05 | -0.7 (-3.54%) | 298,404 |
| 20 Jan 2017 | USD | 19.7 | 20.035 | 19.45 | 19.75 | 19.75 | +0.05 (+0.25%) | 169,579 |
| 19 Jan 2017 | USD | 20.25 | 20.41 | 19.5 | 19.7 | 19.7 | -0.55 (-2.72%) | 203,997 |
| 18 Jan 2017 | USD | 20.3 | 20.3 | 19.7 | 20.25 | 20.25 | -0.15 (-0.74%) | 264,548 |
| 17 Jan 2017 | USD | 19.75 | 21.3 | 19.75 | 20.4 | 20.4 | +0.55 (+2.77%) | 478,092 |
| 16 Jan 2017 | USD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.7 | 20.05 | 19.675 | 19.85 | 19.85 | +0.25 (+1.28%) | 140,796 |
| 12 Jan 2017 | USD | 19.75 | 19.85 | 19.25 | 19.6 | 19.6 | -0.15 (-0.76%) | 264,340 |
| 11 Jan 2017 | USD | 20.2 | 20.55 | 19.6 | 19.75 | 19.75 | -0.45 (-2.23%) | 348,287 |
| 10 Jan 2017 | USD | 19.9 | 20.65 | 19.6 | 20.2 | 20.2 | +0.25 (+1.25%) | 599,460 |
| 9 Jan 2017 | USD | 19.8 | 20.2 | 19.55 | 19.95 | 19.95 | +0.1 (+0.50%) | 537,065 |
| 6 Jan 2017 | USD | 20.7 | 20.95 | 19.8 | 19.85 | 19.85 | -0.75 (-3.64%) | 455,438 |
| 5 Jan 2017 | USD | 22.25 | 22.9 | 20.425 | 20.6 | 20.6 | -2.15 (-9.45%) | 826,235 |
| 4 Jan 2017 | USD | 22.1 | 23.1 | 22.05 | 22.75 | 22.75 | +0.75 (+3.41%) | 559,530 |
| 3 Jan 2017 | USD | 21.95 | 22.4 | 21.7 | 22 | 22 | +0.15 (+0.69%) | 679,649 |
| 2 Jan 2017 | USD | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.9 | 22.19 | 21.6 | 21.85 | 21.85 | -0.05 (-0.23%) | 295,429 |
| 29 Dec 2016 | USD | 21.55 | 22.05 | 21.4 | 21.9 | 21.9 | +0.45 (+2.10%) | 322,108 |
| 28 Dec 2016 | USD | 21.55 | 21.7499 | 21.325 | 21.45 | 21.45 | 0.0 (0.0%) | 165,827 |
| 27 Dec 2016 | USD | 21.2 | 21.7 | 21.2 | 21.45 | 21.45 | +0.1 (+0.47%) | 308,004 |
