| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 33.75 | 34.1 | 33.6 | 33.95 | 22.6333 | -0.05 (-0.15%) | 84,320 |
| 7 Feb 2017 | USD | 33.65 | 34 | 33.45 | 34 | 22.6667 | +0.4 (+1.19%) | 98,410 |
| 6 Feb 2017 | USD | 33.9 | 33.975 | 33.55 | 33.6 | 22.4 | -0.4 (-1.18%) | 110,125 |
| 3 Feb 2017 | USD | 33.5 | 34 | 33.45 | 34 | 22.6667 | +0.5 (+1.49%) | 87,673 |
| 2 Feb 2017 | USD | 33.9 | 33.9 | 33.4 | 33.5 | 22.3333 | -0.4 (-1.18%) | 101,707 |
| 1 Feb 2017 | USD | 34.15 | 34.2 | 33.5 | 33.9 | 22.6 | -0.05 (-0.15%) | 97,587 |
| 31 Jan 2017 | USD | 33.7 | 34.025 | 33.325 | 33.95 | 22.6333 | +0.05 (+0.15%) | 144,005 |
| 30 Jan 2017 | USD | 34.6 | 34.65 | 33.85 | 33.9 | 22.6 | -1.1 (-3.14%) | 139,716 |
| 27 Jan 2017 | USD | 34.85 | 35.05 | 34.7 | 35 | 23.3333 | +0.15 (+0.43%) | 159,492 |
| 26 Jan 2017 | USD | 34.55 | 34.95 | 34.25 | 34.85 | 23.2333 | +0.2 (+0.58%) | 116,939 |
| 25 Jan 2017 | USD | 34.25 | 35.0471 | 34.15 | 34.65 | 23.1 | +0.75 (+2.21%) | 121,665 |
| 24 Jan 2017 | USD | 33 | 34 | 33 | 33.9 | 22.6 | +1.1 (+3.35%) | 108,230 |
| 23 Jan 2017 | USD | 32.5 | 32.9 | 32.45 | 32.8 | 21.8667 | +0.1 (+0.31%) | 116,561 |
| 20 Jan 2017 | USD | 32.3 | 33.05 | 32.2 | 32.7 | 21.8 | +0.45 (+1.40%) | 115,400 |
| 19 Jan 2017 | USD | 32.3 | 32.6 | 32 | 32.25 | 21.5 | +0.05 (+0.16%) | 112,656 |
| 18 Jan 2017 | USD | 32.3 | 32.5 | 32.0001 | 32.2 | 21.4667 | -0.2 (-0.62%) | 102,675 |
| 17 Jan 2017 | USD | 32.6 | 32.6 | 31.963 | 32.4 | 21.6 | -0.5 (-1.52%) | 116,168 |
| 16 Jan 2017 | USD | 32.9 | 32.9 | 32.9 | 32.9 | 21.9333 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 32.75 | 33.3 | 32.75 | 32.9 | 21.9333 | +0.3 (+0.92%) | 118,797 |
| 12 Jan 2017 | USD | 33.35 | 33.5 | 32.05 | 32.6 | 21.7333 | -1.15 (-3.41%) | 119,268 |
| 11 Jan 2017 | USD | 33.3 | 33.75 | 33.05 | 33.75 | 22.5 | +0.35 (+1.05%) | 150,610 |
| 10 Jan 2017 | USD | 32.95 | 33.45 | 32.6 | 33.4 | 22.2667 | +0.6 (+1.83%) | 184,427 |
| 9 Jan 2017 | USD | 32.5 | 33.2 | 32.25 | 32.8 | 21.8667 | +0.1 (+0.31%) | 261,311 |
| 6 Jan 2017 | USD | 33.15 | 33.4 | 32.65 | 32.7 | 21.8 | -0.4 (-1.21%) | 80,146 |
| 5 Jan 2017 | USD | 34.05 | 34.1 | 32.7 | 33.1 | 22.0667 | -1 (-2.93%) | 146,562 |
| 4 Jan 2017 | USD | 33.45 | 34.1636 | 33.25 | 34.1 | 22.7333 | +0.75 (+2.25%) | 144,981 |
| 3 Jan 2017 | USD | 33.45 | 33.7 | 32.95 | 33.35 | 22.2333 | +0.3 (+0.91%) | 137,664 |
| 2 Jan 2017 | USD | 33.05 | 33.05 | 33.05 | 33.05 | 22.0333 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 33.75 | 33.75 | 32.9 | 33.05 | 22.0333 | -0.5 (-1.49%) | 99,935 |
| 29 Dec 2016 | USD | 33.5 | 33.75 | 33.3 | 33.55 | 22.3667 | +0.15 (+0.45%) | 59,860 |
