| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 26.32 | 26.32 | 26.0172 | 26.25 | 26.25 | -0.141 (-0.53%) | 51,126 |
| 7 Feb 2017 | USD | 26.57 | 26.68 | 26.25 | 26.3907 | 26.3907 | -0.119 (-0.45%) | 36,188 |
| 6 Feb 2017 | USD | 26.62 | 26.62 | 26.281 | 26.51 | 26.51 | +0.02 (+0.08%) | 78,921 |
| 3 Feb 2017 | USD | 26.42 | 26.6056 | 26.35 | 26.49 | 26.49 | +0.3 (+1.15%) | 77,427 |
| 2 Feb 2017 | USD | 25.86 | 26.34 | 25.86 | 26.19 | 26.19 | +0.33 (+1.28%) | 69,292 |
| 1 Feb 2017 | USD | 25.85 | 25.94 | 25.6648 | 25.86 | 25.86 | +0.18 (+0.70%) | 67,657 |
| 31 Jan 2017 | USD | 25.41 | 25.7 | 25.4 | 25.68 | 25.68 | +0.14 (+0.55%) | 24,778 |
| 30 Jan 2017 | USD | 25.84 | 25.84 | 25.338 | 25.54 | 25.54 | -0.21 (-0.82%) | 21,850 |
| 27 Jan 2017 | USD | 25.89 | 25.93 | 25.74 | 25.75 | 25.75 | -0.06 (-0.23%) | 56,288 |
| 26 Jan 2017 | USD | 26.16 | 26.16 | 25.81 | 25.81 | 25.81 | -0.22 (-0.85%) | 16,144 |
| 25 Jan 2017 | USD | 25.88 | 26.1 | 25.88 | 26.03 | 26.03 | +0.17 (+0.66%) | 102,214 |
| 24 Jan 2017 | USD | 25.81 | 25.979 | 25.78 | 25.86 | 25.86 | +0.19 (+0.74%) | 116,890 |
| 23 Jan 2017 | USD | 25.52 | 25.73 | 25.3356 | 25.67 | 25.67 | +0.42 (+1.66%) | 110,418 |
| 20 Jan 2017 | USD | 25.2 | 25.36 | 25.14 | 25.25 | 25.25 | +0.28 (+1.12%) | 54,824 |
| 19 Jan 2017 | USD | 25.13 | 25.22 | 24.97 | 24.97 | 24.97 | -0.215 (-0.85%) | 18,550 |
| 18 Jan 2017 | USD | 25.31 | 25.3608 | 25.13 | 25.185 | 25.185 | -0.015 (-0.06%) | 31,814 |
| 17 Jan 2017 | USD | 25.24 | 25.28 | 25.11 | 25.2 | 25.2 | +0.07 (+0.28%) | 134,090 |
| 16 Jan 2017 | USD | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 24.92 | 25.19 | 24.92 | 25.13 | 25.13 | +0.23 (+0.92%) | 111,834 |
| 12 Jan 2017 | USD | 25.17 | 25.17 | 24.8476 | 24.9 | 24.9 | -0.09 (-0.36%) | 53,641 |
| 11 Jan 2017 | USD | 25.17 | 25.2 | 24.79 | 24.99 | 24.99 | -0.06 (-0.24%) | 63,853 |
| 10 Jan 2017 | USD | 24.49 | 25.0586 | 24.49 | 25.05 | 25.05 | +0.6 (+2.45%) | 73,492 |
| 9 Jan 2017 | USD | 24.31 | 24.49 | 24.225 | 24.45 | 24.45 | +0.11 (+0.45%) | 42,740 |
| 6 Jan 2017 | USD | 23.99 | 24.36 | 23.9422 | 24.34 | 24.34 | +0.14 (+0.58%) | 146,271 |
| 5 Jan 2017 | USD | 23.96 | 24.22 | 23.96 | 24.2 | 24.2 | +0.34 (+1.42%) | 111,451 |
| 4 Jan 2017 | USD | 23.77 | 23.89 | 23.6595 | 23.86 | 23.86 | +0.18 (+0.76%) | 21,979 |
| 3 Jan 2017 | USD | 23.22 | 23.77 | 23.22 | 23.68 | 23.68 | +0.619 (+2.68%) | 33,342 |
| 2 Jan 2017 | USD | 23.0613 | 23.0613 | 23.0613 | 23.0613 | 23.0613 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.93 | 23.1 | 22.93 | 23.0613 | 23.0613 | -0.019 (-0.08%) | 3,586 |
| 29 Dec 2016 | USD | 22.88 | 23.08 | 22.68 | 23.08 | 23.08 | +0.45 (+1.99%) | 7,450 |
