| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 33.11 | 33.38 | 33.11 | 33.33 | 33.33 | +0.19 (+0.57%) | 264,803 |
| 7 Feb 2017 | USD | 33.39 | 33.39 | 33.12 | 33.14 | 33.14 | -0.048 (-0.15%) | 42,639 |
| 6 Feb 2017 | USD | 33.24 | 33.3472 | 33.15 | 33.1882 | 33.1882 | -0.102 (-0.31%) | 67,949 |
| 3 Feb 2017 | USD | 33.32 | 33.33 | 33.1863 | 33.29 | 33.29 | -0.02 (-0.06%) | 84,930 |
| 2 Feb 2017 | USD | 33.37 | 33.4431 | 33.28 | 33.31 | 33.31 | -0.04 (-0.12%) | 26,357 |
| 1 Feb 2017 | USD | 33.52 | 33.569 | 33.24 | 33.35 | 33.35 | -0.07 (-0.21%) | 123,441 |
| 31 Jan 2017 | USD | 33.29 | 33.42 | 33.17 | 33.42 | 33.42 | -0.05 (-0.15%) | 81,505 |
| 30 Jan 2017 | USD | 33.48 | 33.48 | 33.1501 | 33.47 | 33.47 | -0.018 (-0.05%) | 100,863 |
| 27 Jan 2017 | USD | 33.63 | 33.63 | 33.413 | 33.4875 | 33.4875 | -0.142 (-0.42%) | 68,164 |
| 26 Jan 2017 | USD | 33.69 | 33.74 | 33.6 | 33.63 | 33.63 | +0.021 (+0.06%) | 36,956 |
| 25 Jan 2017 | USD | 33.56 | 33.66 | 33.51 | 33.6093 | 33.6093 | +0.229 (+0.69%) | 65,590 |
| 24 Jan 2017 | USD | 33.17 | 33.419 | 33.17 | 33.38 | 33.38 | +0.29 (+0.88%) | 51,229 |
| 23 Jan 2017 | USD | 33.1 | 33.1 | 32.9101 | 33.09 | 33.09 | +0.03 (+0.09%) | 41,008 |
| 20 Jan 2017 | USD | 33.14 | 33.17 | 32.97 | 33.06 | 33.06 | +0.1 (+0.30%) | 47,385 |
| 19 Jan 2017 | USD | 33.14 | 33.24 | 32.92 | 32.96 | 32.96 | -0.13 (-0.39%) | 36,016 |
| 18 Jan 2017 | USD | 33.17 | 33.17 | 33 | 33.09 | 33.09 | -0.02 (-0.06%) | 27,188 |
| 17 Jan 2017 | USD | 33.06 | 33.2387 | 33.06 | 33.11 | 33.11 | -0.01 (-0.03%) | 43,127 |
| 16 Jan 2017 | USD | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 33.05 | 33.1436 | 33.0401 | 33.12 | 33.12 | +0.117 (+0.35%) | 80,275 |
| 12 Jan 2017 | USD | 33.01 | 33.01 | 32.71 | 33.003 | 33.003 | -0.037 (-0.11%) | 62,221 |
| 11 Jan 2017 | USD | 32.99 | 33.0599 | 32.8407 | 33.04 | 33.04 | +0.08 (+0.24%) | 36,734 |
| 10 Jan 2017 | USD | 32.82 | 33.089 | 32.82 | 32.96 | 32.96 | +0.1 (+0.30%) | 172,680 |
| 9 Jan 2017 | USD | 32.89 | 32.91 | 32.7708 | 32.8599 | 32.8599 | +0.03 (+0.09%) | 39,853 |
| 6 Jan 2017 | USD | 32.92 | 32.99 | 32.7448 | 32.83 | 32.83 | +0.08 (+0.24%) | 147,481 |
| 5 Jan 2017 | USD | 32.72 | 32.7992 | 32.6001 | 32.75 | 32.75 | -0.08 (-0.24%) | 79,785 |
| 4 Jan 2017 | USD | 32.48 | 32.855 | 32.48 | 32.83 | 32.83 | +0.5 (+1.55%) | 95,151 |
| 3 Jan 2017 | USD | 32.46 | 32.52 | 32.1617 | 32.33 | 32.33 | +0.164 (+0.51%) | 195,831 |
| 2 Jan 2017 | USD | 32.166 | 32.166 | 32.166 | 32.166 | 32.166 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 32.47 | 32.47 | 32.09 | 32.166 | 32.166 | -0.274 (-0.84%) | 69,976 |
| 29 Dec 2016 | USD | 32.53 | 32.5812 | 32.3601 | 32.4399 | 32.4399 | -0.03 (-0.09%) | 41,070 |
