| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | USD | 26.06 | 26.3 | 25.7 | 25.99 | 25.99 | -0.25 (-0.95%) | 232,487 |
| 30 Jan 2017 | USD | 26.34 | 26.46 | 25.85 | 26.24 | 26.24 | -0.13 (-0.49%) | 264,620 |
| 27 Jan 2017 | USD | 25.92 | 26.55 | 25.775 | 26.37 | 26.37 | +0.53 (+2.05%) | 173,901 |
| 26 Jan 2017 | USD | 26.48 | 26.75 | 25.69 | 25.84 | 25.84 | -0.48 (-1.82%) | 169,443 |
| 25 Jan 2017 | USD | 25.29 | 26.42 | 25.29 | 26.32 | 26.32 | +1.35 (+5.41%) | 181,803 |
| 24 Jan 2017 | USD | 25.04 | 25.16 | 24.85 | 24.97 | 24.97 | -0.03 (-0.12%) | 100,081 |
| 23 Jan 2017 | USD | 25.06 | 25.4 | 24.74 | 25 | 25 | -0.11 (-0.44%) | 280,596 |
| 20 Jan 2017 | USD | 25.34 | 26.1 | 25.03 | 25.11 | 25.11 | -0.22 (-0.87%) | 287,616 |
| 19 Jan 2017 | USD | 25.33 | 25.64 | 24.93 | 25.33 | 25.33 | +0.17 (+0.68%) | 215,349 |
| 18 Jan 2017 | USD | 24.98 | 25.28 | 24.735 | 25.16 | 25.16 | +0.16 (+0.64%) | 96,985 |
| 17 Jan 2017 | USD | 25.4 | 25.88 | 24.46 | 25 | 25 | -0.45 (-1.77%) | 301,574 |
| 16 Jan 2017 | USD | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 24.93 | 25.5 | 24.93 | 25.45 | 25.45 | +0.59 (+2.37%) | 114,874 |
| 12 Jan 2017 | USD | 25.49 | 25.49 | 24.81 | 24.86 | 24.86 | -0.68 (-2.66%) | 204,826 |
| 11 Jan 2017 | USD | 24.86 | 25.6 | 24.57 | 25.54 | 25.54 | +0.74 (+2.98%) | 181,855 |
| 10 Jan 2017 | USD | 23.91 | 25.2 | 23.8 | 24.8 | 24.8 | +0.89 (+3.72%) | 343,842 |
| 9 Jan 2017 | USD | 24.06 | 24.35 | 23.52 | 23.91 | 23.91 | -0.22 (-0.91%) | 255,868 |
| 6 Jan 2017 | USD | 24.18 | 24.83 | 23.9229 | 24.13 | 24.13 | +0.05 (+0.21%) | 192,581 |
| 5 Jan 2017 | USD | 24.62 | 24.84 | 24.05 | 24.08 | 24.08 | -0.43 (-1.75%) | 494,874 |
| 4 Jan 2017 | USD | 24.75 | 25.03 | 23.9 | 24.51 | 24.51 | -0.11 (-0.45%) | 281,852 |
| 3 Jan 2017 | USD | 25.06 | 25.515 | 24.19 | 24.62 | 24.62 | -0.39 (-1.56%) | 549,716 |
| 2 Jan 2017 | USD | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 25.46 | 25.5 | 24.85 | 25.01 | 25.01 | -0.43 (-1.69%) | 181,171 |
| 29 Dec 2016 | USD | 25.43 | 25.95 | 25.19 | 25.44 | 25.44 | -0.06 (-0.24%) | 118,694 |
| 28 Dec 2016 | USD | 25.85 | 25.92 | 25 | 25.5 | 25.5 | -0.31 (-1.20%) | 172,191 |
| 27 Dec 2016 | USD | 25.6386 | 25.88 | 25.51 | 25.81 | 25.81 | +0.37 (+1.45%) | 108,603 |
| 26 Dec 2016 | USD | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 25.12 | 25.809 | 25.02 | 25.44 | 25.44 | +0.4 (+1.60%) | 143,593 |
| 22 Dec 2016 | USD | 25.28 | 25.7 | 24.82 | 25.04 | 25.04 | -0.13 (-0.52%) | 306,148 |
| 21 Dec 2016 | USD | 25.2 | 25.73 | 25.05 | 25.17 | 25.17 | -0.09 (-0.36%) | 197,762 |
