| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 22.88 | 23.1 | 22.66 | 22.74 | 22.74 | -0.24 (-1.04%) | 5,876,349 |
| 6 Feb 2017 | USD | 22.93 | 23.14 | 22.83 | 22.98 | 22.98 | +0.01 (+0.04%) | 6,217,640 |
| 3 Feb 2017 | USD | 22.91 | 23.4779 | 22.72 | 22.97 | 22.97 | +0.18 (+0.79%) | 5,383,476 |
| 2 Feb 2017 | USD | 22.62 | 23.07 | 22.41 | 22.79 | 22.79 | +0.26 (+1.15%) | 4,624,828 |
| 1 Feb 2017 | USD | 23.12 | 23.17 | 22.14 | 22.53 | 22.53 | -0.5 (-2.17%) | 8,156,475 |
| 31 Jan 2017 | USD | 22.53 | 23.08 | 22.03 | 23.03 | 23.03 | +0.15 (+0.66%) | 8,935,945 |
| 30 Jan 2017 | USD | 22.72 | 23 | 22.41 | 22.88 | 22.88 | +0.3 (+1.33%) | 6,271,230 |
| 27 Jan 2017 | USD | 23.89 | 23.9699 | 22.535 | 22.58 | 22.58 | -1.29 (-5.40%) | 6,097,368 |
| 26 Jan 2017 | USD | 24.31 | 24.54 | 23.86 | 23.87 | 23.87 | -0.47 (-1.93%) | 5,470,356 |
| 25 Jan 2017 | USD | 24.25 | 24.425 | 24.07 | 24.34 | 24.34 | +0.16 (+0.66%) | 4,936,998 |
| 24 Jan 2017 | USD | 23.92 | 24.23 | 23.81 | 24.18 | 24.18 | +0.42 (+1.77%) | 5,180,221 |
| 23 Jan 2017 | USD | 23.95 | 24.15 | 23.51 | 23.76 | 23.76 | -0.44 (-1.82%) | 3,452,421 |
| 20 Jan 2017 | USD | 24.1 | 24.3 | 23.99 | 24.2 | 24.2 | +0.33 (+1.38%) | 3,890,588 |
| 19 Jan 2017 | USD | 24.05 | 24.25 | 23.775 | 23.87 | 23.87 | -0.1 (-0.42%) | 4,116,488 |
| 18 Jan 2017 | USD | 24.09 | 24.15 | 23.46 | 23.97 | 23.97 | -0.18 (-0.75%) | 4,772,543 |
| 17 Jan 2017 | USD | 23.87 | 24.785 | 23.78 | 24.15 | 24.15 | +0.49 (+2.07%) | 7,255,865 |
| 16 Jan 2017 | USD | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 24.05 | 24.21 | 23.58 | 23.66 | 23.66 | -0.34 (-1.42%) | 4,734,048 |
| 12 Jan 2017 | USD | 23.7 | 24.17 | 23.54 | 24 | 24 | +0.3 (+1.27%) | 6,552,834 |
| 11 Jan 2017 | USD | 24.2 | 24.33 | 23.255 | 23.7 | 23.7 | -0.21 (-0.88%) | 4,012,387 |
| 10 Jan 2017 | USD | 23.77 | 24.14 | 23.7 | 23.91 | 23.91 | +0.07 (+0.29%) | 5,844,218 |
| 9 Jan 2017 | USD | 23.43 | 24.03 | 23.2 | 23.84 | 23.84 | +0.5 (+2.14%) | 7,211,151 |
| 6 Jan 2017 | USD | 24.33 | 24.46 | 23.16 | 23.34 | 23.34 | +0.09 (+0.39%) | 16,363,108 |
| 5 Jan 2017 | USD | 22.97 | 23.8 | 22.75 | 23.25 | 23.25 | -0.95 (-3.93%) | 13,312,719 |
| 4 Jan 2017 | USD | 24.41 | 24.93 | 24.155 | 24.2 | 24.2 | +0.72 (+3.07%) | 9,885,074 |
| 3 Jan 2017 | USD | 22.72 | 23.58 | 22.69 | 23.48 | 23.48 | +1.04 (+4.63%) | 9,145,561 |
| 2 Jan 2017 | USD | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.43 | 22.77 | 22.25 | 22.44 | 22.44 | -0.29 (-1.28%) | 4,763,073 |
| 29 Dec 2016 | USD | 22.77 | 23 | 22.551 | 22.73 | 22.73 | +0.03 (+0.13%) | 3,810,542 |
| 28 Dec 2016 | USD | 22.69 | 22.88 | 22.43 | 22.7 | 22.7 | -0.02 (-0.09%) | 2,687,109 |
