| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 32.62 | 32.87 | 32.62 | 32.86 | 8.215 | +0.71 (+2.21%) | 15,312 |
| 24 Jan 2017 | USD | 32.08 | 32.22 | 31.9875 | 32.15 | 8.0375 | +0.74 (+2.36%) | 34,276 |
| 23 Jan 2017 | USD | 31.32 | 31.51 | 31.25 | 31.41 | 7.8525 | -0.34 (-1.07%) | 37,388 |
| 20 Jan 2017 | USD | 31.67 | 31.806 | 31.64 | 31.75 | 7.9375 | +0.79 (+2.55%) | 7,571 |
| 19 Jan 2017 | USD | 30.85 | 31.03 | 30.78 | 30.96 | 7.74 | -0.28 (-0.90%) | 18,619 |
| 18 Jan 2017 | USD | 31.24 | 31.37 | 31.15 | 31.24 | 7.81 | +0.115 (+0.37%) | 7,460 |
| 17 Jan 2017 | USD | 31.32 | 31.32 | 31 | 31.125 | 7.7812 | -0.1 (-0.32%) | 10,891 |
| 16 Jan 2017 | USD | 31.225 | 31.225 | 31.225 | 31.225 | 7.8063 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 31.089 | 31.35 | 31.08 | 31.225 | 7.8063 | -0.055 (-0.18%) | 10,674 |
| 12 Jan 2017 | USD | 31.15 | 31.28 | 31 | 31.28 | 7.82 | +0.02 (+0.06%) | 20,494 |
| 11 Jan 2017 | USD | 30.87 | 31.3 | 30.81 | 31.26 | 7.815 | +0.81 (+2.66%) | 35,307 |
| 10 Jan 2017 | USD | 31.68 | 31.74 | 30.45 | 30.45 | 7.6125 | -1.025 (-3.26%) | 687,145 |
| 9 Jan 2017 | USD | 30.81 | 31.55 | 30.81 | 31.475 | 7.8688 | +0.455 (+1.47%) | 40,871 |
| 6 Jan 2017 | USD | 30.92 | 31.11 | 30.92 | 31.02 | 7.755 | -0.05 (-0.16%) | 17,359 |
| 5 Jan 2017 | USD | 31.11 | 31.11 | 30.98 | 31.07 | 7.7675 | +0.185 (+0.60%) | 24,497 |
| 4 Jan 2017 | USD | 30.81 | 30.92 | 30.81 | 30.885 | 7.7213 | +0.075 (+0.24%) | 26,579 |
| 3 Jan 2017 | USD | 30.7 | 30.93 | 30.7 | 30.81 | 7.7025 | +0.27 (+0.88%) | 12,440 |
| 2 Jan 2017 | USD | 30.54 | 30.54 | 30.54 | 30.54 | 7.635 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 30.71 | 30.77 | 30.45 | 30.54 | 7.635 | -0.02 (-0.07%) | 16,815 |
| 29 Dec 2016 | USD | 30.6 | 30.604 | 30.53 | 30.56 | 7.64 | -0.09 (-0.29%) | 9,641 |
| 28 Dec 2016 | USD | 30.64 | 30.65 | 30.395 | 30.65 | 7.6625 | +0.19 (+0.62%) | 8,538 |
| 27 Dec 2016 | USD | 30.4 | 30.52 | 30.35 | 30.46 | 7.615 | +0.085 (+0.28%) | 13,403 |
| 26 Dec 2016 | USD | 30.375 | 30.375 | 30.375 | 30.375 | 7.5938 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 30.328 | 30.47 | 30.31 | 30.375 | 7.5938 | +0.151 (+0.50%) | 9,428 |
| 22 Dec 2016 | USD | 30.36 | 30.382 | 30.224 | 30.224 | 7.556 | -0.396 (-1.29%) | 13,355 |
| 21 Dec 2016 | USD | 30.43 | 30.64 | 30.43 | 30.62 | 7.655 | +0.57 (+1.90%) | 9,498 |
| 20 Dec 2016 | USD | 30.06 | 30.15 | 29.95 | 30.05 | 7.5125 | -0.28 (-0.92%) | 21,882 |
| 19 Dec 2016 | USD | 30.15 | 30.45 | 30.15 | 30.33 | 7.5825 | -0.24 (-0.79%) | 19,186 |
| 16 Dec 2016 | USD | 30.378 | 30.7 | 30.378 | 30.57 | 7.6425 | +0.09 (+0.30%) | 20,480 |
| 15 Dec 2016 | USD | 30.23 | 30.61 | 30.18 | 30.48 | 7.62 | +0.13 (+0.43%) | 20,330 |
