| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 34.8099 | 35.04 | 34.7701 | 34.93 | 18.8251 | +0.35 (+1.01%) | 1,750,108 |
| 24 Jan 2017 | USD | 34.87 | 34.9701 | 34.4101 | 34.5801 | 18.6365 | -0.2 (-0.58%) | 2,238,475 |
| 23 Jan 2017 | USD | 34.5101 | 34.9 | 34.3301 | 34.7801 | 18.7443 | +0.25 (+0.72%) | 1,779,610 |
| 20 Jan 2017 | USD | 33.6301 | 34.53 | 33.5701 | 34.53 | 18.6095 | +0.97 (+2.89%) | 1,992,621 |
| 19 Jan 2017 | USD | 34.18 | 34.2001 | 33.51 | 33.5601 | 18.0868 | -0.39 (-1.15%) | 1,778,311 |
| 18 Jan 2017 | USD | 33.96 | 34.3801 | 33.91 | 33.9501 | 18.297 | -0.13 (-0.38%) | 1,525,963 |
| 17 Jan 2017 | USD | 34.16 | 34.37 | 34.0401 | 34.08 | 18.367 | -0.06 (-0.18%) | 1,680,712 |
| 16 Jan 2017 | USD | 34.1401 | 34.1401 | 34.1401 | 34.1401 | 18.3994 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 33.97 | 34.2001 | 33.9 | 34.1401 | 18.3994 | +0.13 (+0.38%) | 1,254,318 |
| 12 Jan 2017 | USD | 33.3099 | 34.1 | 33.2501 | 34.0101 | 18.3293 | +0.76 (+2.29%) | 2,263,710 |
| 11 Jan 2017 | USD | 33.2601 | 33.2999 | 32.98 | 33.2501 | 17.9198 | +0.12 (+0.36%) | 2,156,091 |
| 10 Jan 2017 | USD | 33.0801 | 33.23 | 33.02 | 33.13 | 17.855 | +0.19 (+0.58%) | 1,487,183 |
| 9 Jan 2017 | USD | 33.41 | 33.41 | 32.8701 | 32.9399 | 17.7526 | -0.38 (-1.14%) | 1,652,508 |
| 6 Jan 2017 | USD | 33.41 | 33.58 | 33.2601 | 33.32 | 17.9574 | -0.16 (-0.48%) | 1,912,278 |
| 5 Jan 2017 | USD | 33.4 | 33.6501 | 33.3099 | 33.4801 | 18.0437 | +0.02 (+0.06%) | 1,391,254 |
| 4 Jan 2017 | USD | 33.39 | 33.6702 | 33.2801 | 33.4601 | 18.0329 | +0.25 (+0.75%) | 2,438,869 |
| 3 Jan 2017 | USD | 33.1001 | 33.4 | 32.86 | 33.21 | 17.8981 | +0.2 (+0.61%) | 1,291,799 |
| 2 Jan 2017 | USD | 33.0101 | 33.0101 | 33.0101 | 33.0101 | 17.7904 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 33.15 | 33.1801 | 32.9101 | 33.0101 | 17.7904 | +0.04 (+0.12%) | 933,317 |
| 29 Dec 2016 | USD | 32.83 | 33.14 | 32.83 | 32.97 | 17.7688 | +0.14 (+0.43%) | 1,682,011 |
| 28 Dec 2016 | USD | 32.83 | 33.02 | 32.65 | 32.83 | 17.6933 | -0.02 (-0.06%) | 756,673 |
| 27 Dec 2016 | USD | 32.9199 | 33.0001 | 32.79 | 32.85 | 17.7041 | -0.14 (-0.42%) | 620,665 |
| 26 Dec 2016 | USD | 32.99 | 32.99 | 32.99 | 32.99 | 17.7796 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 32.96 | 33.2001 | 32.9101 | 32.99 | 17.7796 | -0.05 (-0.15%) | 858,354 |
| 22 Dec 2016 | USD | 33.2601 | 33.2901 | 32.98 | 33.04 | 17.8065 | -0.3 (-0.90%) | 1,830,822 |
| 21 Dec 2016 | USD | 33.6 | 33.6201 | 33.34 | 33.34 | 17.9682 | -0.36 (-1.07%) | 1,497,389 |
| 20 Dec 2016 | USD | 33.4701 | 33.79 | 33.4 | 33.7 | 18.1622 | +0.35 (+1.05%) | 1,814,308 |
| 19 Dec 2016 | USD | 33.4999 | 33.6702 | 33.32 | 33.35 | 17.9736 | -0.1 (-0.30%) | 1,685,907 |
| 16 Dec 2016 | USD | 33.2901 | 33.6 | 33.1901 | 33.4501 | 18.0275 | +0.24 (+0.72%) | 2,018,784 |
| 15 Dec 2016 | USD | 33.0601 | 33.32 | 33.0001 | 33.21 | 17.8981 | +0.06 (+0.18%) | 1,591,462 |
