| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 25.01 | 25.23 | 24.29 | 24.75 | 24.75 | -0.21 (-0.84%) | 238,897 |
| 31 Jan 2017 | USD | 25.13 | 25.6 | 24.4 | 24.96 | 24.96 | -0.27 (-1.07%) | 545,479 |
| 30 Jan 2017 | USD | 25.18 | 25.46 | 24.68 | 25.23 | 25.23 | -0.06 (-0.24%) | 341,353 |
| 27 Jan 2017 | USD | 25.46 | 25.46 | 25 | 25.29 | 25.29 | -0.26 (-1.02%) | 552,805 |
| 26 Jan 2017 | USD | 25.95 | 25.9705 | 24.56 | 25.55 | 25.55 | -0.53 (-2.03%) | 398,092 |
| 25 Jan 2017 | USD | 26.37 | 26.7483 | 25.96 | 26.08 | 26.08 | -0.35 (-1.32%) | 179,638 |
| 24 Jan 2017 | USD | 26.25 | 26.77 | 26.16 | 26.43 | 26.43 | +0.13 (+0.49%) | 173,635 |
| 23 Jan 2017 | USD | 26.51 | 26.88 | 25.991 | 26.3 | 26.3 | -0.36 (-1.35%) | 163,875 |
| 20 Jan 2017 | USD | 27.07 | 27.645 | 26.55 | 26.66 | 26.66 | -0.44 (-1.62%) | 299,406 |
| 19 Jan 2017 | USD | 27.74 | 27.9 | 26.86 | 27.1 | 27.1 | -0.78 (-2.80%) | 401,102 |
| 18 Jan 2017 | USD | 28.55 | 28.93 | 27.585 | 27.88 | 27.88 | -0.62 (-2.18%) | 345,921 |
| 17 Jan 2017 | USD | 28.86 | 29 | 28.35 | 28.5 | 28.5 | -0.34 (-1.18%) | 173,305 |
| 16 Jan 2017 | USD | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 29.06 | 29.305 | 28.73 | 28.84 | 28.84 | -0.09 (-0.31%) | 241,470 |
| 12 Jan 2017 | USD | 29.24 | 29.25 | 28.37 | 28.93 | 28.93 | -0.35 (-1.20%) | 392,468 |
| 11 Jan 2017 | USD | 28.98 | 29.31 | 28.78 | 29.28 | 29.28 | +0.41 (+1.42%) | 418,252 |
| 10 Jan 2017 | USD | 29.22 | 29.295 | 28.23 | 28.87 | 28.87 | -0.19 (-0.65%) | 433,050 |
| 9 Jan 2017 | USD | 29.93 | 30.56 | 28.91 | 29.06 | 29.06 | -0.58 (-1.96%) | 393,541 |
| 6 Jan 2017 | USD | 29.04 | 29.82 | 28.57 | 29.64 | 29.64 | +0.69 (+2.38%) | 496,593 |
| 5 Jan 2017 | USD | 28.98 | 29.259 | 28.42 | 28.95 | 28.95 | -0.04 (-0.14%) | 936,812 |
| 4 Jan 2017 | USD | 29.24 | 29.77 | 28.85 | 28.99 | 28.99 | +0.05 (+0.17%) | 286,373 |
| 3 Jan 2017 | USD | 28.84 | 29.66 | 28.76 | 28.94 | 28.94 | 0.0 (0.0%) | 171,194 |
| 2 Jan 2017 | USD | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 29.18 | 29.4 | 28.67 | 28.94 | 28.94 | -0.1 (-0.34%) | 117,426 |
| 29 Dec 2016 | USD | 29.2 | 29.869 | 28.71 | 29.04 | 29.04 | -0.25 (-0.85%) | 161,805 |
| 28 Dec 2016 | USD | 29.36 | 29.6 | 28.505 | 29.29 | 29.29 | -0.07 (-0.24%) | 570,648 |
| 27 Dec 2016 | USD | 29.45 | 29.7 | 29.1 | 29.36 | 29.36 | -0.15 (-0.51%) | 96,925 |
| 26 Dec 2016 | USD | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 29.46 | 29.74 | 29.27 | 29.51 | 29.51 | 0.0 (0.0%) | 164,121 |
| 22 Dec 2016 | USD | 29.21 | 29.74 | 29.21 | 29.51 | 29.51 | -0.09 (-0.30%) | 144,734 |
