| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 26.39 | 26.43 | 26.03 | 26.09 | 26.09 | -0.21 (-0.80%) | 2,696,908 |
| 3 Feb 2017 | USD | 26.25 | 26.36 | 26.175 | 26.3 | 26.3 | +0.11 (+0.42%) | 2,057,156 |
| 2 Feb 2017 | USD | 25.91 | 26.21 | 25.78 | 26.19 | 26.19 | +0.26 (+1.00%) | 3,369,708 |
| 1 Feb 2017 | USD | 26.09 | 26.25 | 25.79 | 25.93 | 25.93 | -0.28 (-1.07%) | 3,624,948 |
| 31 Jan 2017 | USD | 25.87 | 26.23 | 25.77 | 26.21 | 26.21 | +0.38 (+1.47%) | 4,814,210 |
| 30 Jan 2017 | USD | 26.06 | 26.06 | 25.59 | 25.83 | 25.83 | -0.23 (-0.88%) | 2,448,502 |
| 27 Jan 2017 | USD | 26 | 26.06 | 25.86 | 26.06 | 26.06 | +0.07 (+0.27%) | 3,104,563 |
| 26 Jan 2017 | USD | 25.97 | 26.045 | 25.74 | 25.99 | 25.99 | +0.04 (+0.15%) | 3,079,041 |
| 25 Jan 2017 | USD | 25.56 | 26.06 | 25.55 | 25.95 | 25.95 | +0.33 (+1.29%) | 4,044,719 |
| 24 Jan 2017 | USD | 25.51 | 25.765 | 25.38 | 25.62 | 25.62 | +0.18 (+0.71%) | 3,809,482 |
| 23 Jan 2017 | USD | 25.61 | 25.6734 | 25.33 | 25.44 | 25.44 | -0.16 (-0.63%) | 1,844,786 |
| 20 Jan 2017 | USD | 25.49 | 25.6 | 25.38 | 25.6 | 25.6 | +0.16 (+0.63%) | 2,922,889 |
| 19 Jan 2017 | USD | 25.6 | 25.64 | 25.31 | 25.44 | 25.44 | -0.24 (-0.93%) | 2,461,033 |
| 18 Jan 2017 | USD | 25.44 | 25.81 | 25.42 | 25.68 | 25.68 | +0.19 (+0.75%) | 2,759,326 |
| 17 Jan 2017 | USD | 25.48 | 25.75 | 25.39 | 25.49 | 25.49 | +0.07 (+0.28%) | 2,604,303 |
| 16 Jan 2017 | USD | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 25.27 | 25.46 | 25.245 | 25.42 | 25.42 | +0.09 (+0.36%) | 3,594,342 |
| 12 Jan 2017 | USD | 25.41 | 25.47 | 25.17 | 25.33 | 25.33 | -0.09 (-0.35%) | 2,354,882 |
| 11 Jan 2017 | USD | 24.92 | 25.46 | 24.92 | 25.42 | 25.42 | +0.47 (+1.88%) | 2,702,964 |
| 10 Jan 2017 | USD | 24.86 | 25.08 | 24.74 | 24.95 | 24.95 | +0.07 (+0.28%) | 2,923,520 |
| 9 Jan 2017 | USD | 25.41 | 25.45 | 24.88 | 24.88 | 24.88 | -0.48 (-1.89%) | 2,497,956 |
| 6 Jan 2017 | USD | 24.8 | 25.45 | 24.79 | 25.36 | 25.36 | +0.55 (+2.22%) | 3,202,361 |
| 5 Jan 2017 | USD | 24.79 | 25 | 24.63 | 24.81 | 24.81 | 0.0 (0.0%) | 3,079,572 |
| 4 Jan 2017 | USD | 24.7 | 25.12 | 24.7 | 24.81 | 24.81 | +0.22 (+0.89%) | 3,758,680 |
| 3 Jan 2017 | USD | 24.72 | 24.74 | 24.45 | 24.59 | 24.59 | -0.05 (-0.20%) | 2,246,823 |
| 2 Jan 2017 | USD | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 24.8 | 24.83 | 24.59 | 24.64 | 24.64 | -0.09 (-0.36%) | 2,037,230 |
| 29 Dec 2016 | USD | 24.52 | 24.78 | 24.48 | 24.73 | 24.73 | +0.29 (+1.19%) | 1,629,093 |
| 28 Dec 2016 | USD | 24.77 | 24.8147 | 24.41 | 24.44 | 24.44 | -0.32 (-1.29%) | 1,722,262 |
| 27 Dec 2016 | USD | 24.77 | 24.84 | 24.64 | 24.76 | 24.76 | -0.07 (-0.28%) | 1,190,829 |
