| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | USD | 30.9 | 31.16 | 30.83 | 31.01 | 31.01 | +0.13 (+0.42%) | 1,838,354 |
| 25 Jan 2017 | USD | 30.48 | 30.9 | 30.41 | 30.88 | 30.88 | +0.54 (+1.78%) | 1,478,728 |
| 24 Jan 2017 | USD | 30.22 | 30.54 | 30.1 | 30.34 | 30.34 | +0.3 (+1.00%) | 1,733,375 |
| 23 Jan 2017 | USD | 30.08 | 30.1718 | 29.69 | 30.04 | 30.04 | -0.21 (-0.69%) | 1,496,769 |
| 20 Jan 2017 | USD | 30.41 | 30.465 | 30.21 | 30.25 | 30.25 | 0.0 (0.0%) | 2,428,543 |
| 19 Jan 2017 | USD | 30.43 | 30.599 | 30.155 | 30.25 | 30.25 | -0.26 (-0.85%) | 1,250,361 |
| 18 Jan 2017 | USD | 30.72 | 30.78 | 30.495 | 30.51 | 30.51 | -0.1 (-0.33%) | 1,331,275 |
| 17 Jan 2017 | USD | 31.09 | 31.32 | 30.395 | 30.61 | 30.61 | -0.71 (-2.27%) | 1,437,634 |
| 16 Jan 2017 | USD | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 30.98 | 31.42 | 30.98 | 31.32 | 31.32 | +0.4 (+1.29%) | 1,576,098 |
| 12 Jan 2017 | USD | 31.19 | 31.19 | 30.48 | 30.92 | 30.92 | -0.37 (-1.18%) | 2,043,731 |
| 11 Jan 2017 | USD | 31.03 | 31.29 | 30.85 | 31.29 | 31.29 | +0.33 (+1.07%) | 1,542,113 |
| 10 Jan 2017 | USD | 31.2 | 31.2 | 30.81 | 30.96 | 30.96 | -0.17 (-0.55%) | 1,670,729 |
| 9 Jan 2017 | USD | 31.16 | 31.28 | 30.801 | 31.13 | 31.13 | -0.07 (-0.22%) | 2,290,567 |
| 6 Jan 2017 | USD | 31.78 | 31.78 | 31.15 | 31.2 | 31.2 | -0.61 (-1.92%) | 2,055,139 |
| 5 Jan 2017 | USD | 31.75 | 31.85 | 31.37 | 31.81 | 31.81 | -0.27 (-0.84%) | 1,824,513 |
| 4 Jan 2017 | USD | 31.7 | 32.14 | 31.55 | 32.08 | 32.08 | +0.51 (+1.62%) | 2,145,106 |
| 3 Jan 2017 | USD | 32 | 32.18 | 31.43 | 31.57 | 31.57 | +0.08 (+0.25%) | 2,282,845 |
| 2 Jan 2017 | USD | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 31.14 | 31.51 | 31.04 | 31.49 | 31.49 | +0.34 (+1.09%) | 1,312,605 |
| 29 Dec 2016 | USD | 31.31 | 31.49 | 31.07 | 31.15 | 31.15 | -0.07 (-0.22%) | 1,200,350 |
| 28 Dec 2016 | USD | 31.87 | 31.93 | 31.195 | 31.22 | 31.22 | -0.54 (-1.70%) | 922,668 |
| 27 Dec 2016 | USD | 31.62 | 31.92 | 31.53 | 31.76 | 31.76 | +0.15 (+0.47%) | 735,958 |
| 26 Dec 2016 | USD | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 31.85 | 31.86 | 31.375 | 31.61 | 31.61 | -0.13 (-0.41%) | 878,081 |
| 22 Dec 2016 | USD | 31.94 | 31.95 | 31.395 | 31.74 | 31.74 | -0.22 (-0.69%) | 1,346,568 |
| 21 Dec 2016 | USD | 32.13 | 32.215 | 31.88 | 31.96 | 31.96 | -0.11 (-0.34%) | 1,571,398 |
| 20 Dec 2016 | USD | 31.9 | 32.25 | 31.79 | 32.07 | 32.07 | +0.27 (+0.85%) | 1,570,048 |
| 19 Dec 2016 | USD | 31.84 | 32.22 | 31.64 | 31.8 | 31.8 | +0.04 (+0.13%) | 1,583,432 |
| 16 Dec 2016 | USD | 31.76 | 31.98 | 31.69 | 31.76 | 31.76 | 0.0 (0.0%) | 5,254,431 |
