| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2017 | USD | 31.53 | 31.53 | 30.98 | 31.07 | 31.07 | -0.59 (-1.86%) | 824,375 |
| 27 Jan 2017 | USD | 32 | 32.14 | 31.52 | 31.66 | 31.66 | -0.23 (-0.72%) | 716,701 |
| 26 Jan 2017 | USD | 32.29 | 32.38 | 31.79 | 31.89 | 31.89 | -0.23 (-0.72%) | 558,723 |
| 25 Jan 2017 | USD | 32.49 | 32.61 | 32.09 | 32.12 | 32.12 | -0.1 (-0.31%) | 671,328 |
| 24 Jan 2017 | USD | 32.25 | 32.295 | 31.67 | 32.22 | 32.22 | +0.14 (+0.44%) | 664,144 |
| 23 Jan 2017 | USD | 32.52 | 32.6 | 31.89 | 32.08 | 32.08 | -0.46 (-1.41%) | 1,259,315 |
| 20 Jan 2017 | USD | 32.56 | 32.67 | 32.22 | 32.54 | 32.54 | +0.1 (+0.31%) | 779,001 |
| 19 Jan 2017 | USD | 32.8 | 32.83 | 32.32 | 32.44 | 32.44 | -0.36 (-1.10%) | 764,138 |
| 18 Jan 2017 | USD | 32.7 | 33 | 32.6 | 32.8 | 32.8 | +0.09 (+0.28%) | 886,851 |
| 17 Jan 2017 | USD | 32.83 | 32.9 | 32.581 | 32.71 | 32.71 | -0.34 (-1.03%) | 614,752 |
| 16 Jan 2017 | USD | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 33 | 33.3 | 32.89 | 33.05 | 33.05 | +0.08 (+0.24%) | 665,095 |
| 12 Jan 2017 | USD | 32.62 | 33.54 | 32.39 | 32.97 | 32.97 | +0.38 (+1.17%) | 1,231,027 |
| 11 Jan 2017 | USD | 31.9 | 32.65 | 31.79 | 32.59 | 32.59 | +0.64 (+2.00%) | 1,006,548 |
| 10 Jan 2017 | USD | 31.97 | 32.04 | 31.86 | 31.95 | 31.95 | -0.05 (-0.16%) | 563,793 |
| 9 Jan 2017 | USD | 32.18 | 32.2 | 31.83 | 32 | 32 | -0.16 (-0.50%) | 568,618 |
| 6 Jan 2017 | USD | 32.09 | 32.33 | 31.84 | 32.16 | 32.16 | +0.07 (+0.22%) | 907,386 |
| 5 Jan 2017 | USD | 32.2 | 32.44 | 31.98 | 32.09 | 32.09 | -0.31 (-0.96%) | 1,472,283 |
| 4 Jan 2017 | USD | 32.2 | 32.56 | 32.07 | 32.4 | 32.4 | +0.36 (+1.12%) | 778,087 |
| 3 Jan 2017 | USD | 32.02 | 32.5 | 31.87 | 32.04 | 32.04 | +0.2 (+0.63%) | 1,012,347 |
| 2 Jan 2017 | USD | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 32 | 32.04 | 31.74 | 31.84 | 31.84 | -0.1 (-0.31%) | 884,411 |
| 29 Dec 2016 | USD | 31.55 | 31.98 | 31.55 | 31.94 | 31.94 | +0.25 (+0.79%) | 501,610 |
| 28 Dec 2016 | USD | 31.98 | 32.22 | 31.57 | 31.69 | 31.69 | -0.33 (-1.03%) | 816,807 |
| 27 Dec 2016 | USD | 31.94 | 32.11 | 31.92 | 32.02 | 32.02 | +0.13 (+0.41%) | 892,466 |
| 26 Dec 2016 | USD | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 31.93 | 31.93 | 31.52 | 31.89 | 31.89 | +0.02 (+0.06%) | 371,371 |
| 22 Dec 2016 | USD | 31.97 | 32.09 | 31.6 | 31.87 | 31.87 | -0.13 (-0.41%) | 1,131,138 |
| 21 Dec 2016 | USD | 32.13 | 32.16 | 31.9 | 32 | 32 | -0.27 (-0.84%) | 587,588 |
| 20 Dec 2016 | USD | 32.32 | 32.39 | 32.09 | 32.27 | 32.27 | -0.06 (-0.19%) | 652,420 |
