| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | USD | 30.16 | 30.3339 | 28.66 | 29.34 | 29.34 | -0.76 (-2.52%) | 55,306 |
| 26 Jan 2017 | USD | 30.78 | 30.78 | 30.01 | 30.1 | 30.1 | -0.68 (-2.21%) | 34,492 |
| 25 Jan 2017 | USD | 31.23 | 31.6176 | 30.6 | 30.78 | 30.78 | +0.03 (+0.10%) | 73,753 |
| 24 Jan 2017 | USD | 29.6 | 31 | 29.49 | 30.75 | 30.75 | +1.26 (+4.27%) | 116,391 |
| 23 Jan 2017 | USD | 29.17 | 29.61 | 29.07 | 29.49 | 29.49 | +0.22 (+0.75%) | 60,876 |
| 20 Jan 2017 | USD | 29.32 | 29.48 | 28.83 | 29.27 | 29.27 | +0.01 (+0.03%) | 48,259 |
| 19 Jan 2017 | USD | 29.36 | 29.6 | 29.09 | 29.26 | 29.26 | -0.08 (-0.27%) | 42,998 |
| 18 Jan 2017 | USD | 29.43 | 29.43 | 28.97 | 29.34 | 29.34 | -0.1 (-0.34%) | 69,038 |
| 17 Jan 2017 | USD | 29.29 | 29.765 | 28.99 | 29.44 | 29.44 | -0.09 (-0.30%) | 84,654 |
| 16 Jan 2017 | USD | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 29.04 | 29.59 | 28.95 | 29.53 | 29.53 | +0.6 (+2.07%) | 58,986 |
| 12 Jan 2017 | USD | 29.05 | 29.119 | 28.11 | 28.93 | 28.93 | -0.05 (-0.17%) | 106,969 |
| 11 Jan 2017 | USD | 28.36 | 28.98 | 28.36 | 28.98 | 28.98 | +0.56 (+1.97%) | 127,330 |
| 10 Jan 2017 | USD | 28.04 | 28.5 | 27.97 | 28.42 | 28.42 | +0.34 (+1.21%) | 61,801 |
| 9 Jan 2017 | USD | 28.48 | 28.76 | 27.95 | 28.08 | 28.08 | -0.62 (-2.16%) | 101,967 |
| 6 Jan 2017 | USD | 28.97 | 29.14 | 28.39 | 28.7 | 28.7 | 0.0 (0.0%) | 100,108 |
| 5 Jan 2017 | USD | 29.48 | 29.52 | 28.29 | 28.7 | 28.7 | -0.64 (-2.18%) | 93,892 |
| 4 Jan 2017 | USD | 29.49 | 29.67 | 29.155 | 29.34 | 29.34 | -0.06 (-0.20%) | 104,030 |
| 3 Jan 2017 | USD | 29.68 | 29.8 | 28.5303 | 29.4 | 29.4 | +0.12 (+0.41%) | 173,208 |
| 2 Jan 2017 | USD | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 29.75 | 29.87 | 29.11 | 29.28 | 29.28 | -0.14 (-0.48%) | 108,098 |
| 29 Dec 2016 | USD | 29.41 | 29.78 | 29.17 | 29.42 | 29.42 | -0.01 (-0.03%) | 58,814 |
| 28 Dec 2016 | USD | 29.95 | 30.04 | 29.32 | 29.43 | 29.43 | -0.48 (-1.60%) | 99,879 |
| 27 Dec 2016 | USD | 30.08 | 30.24 | 29.6499 | 29.91 | 29.91 | -0.04 (-0.13%) | 67,643 |
| 26 Dec 2016 | USD | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 29.94 | 30 | 29.71 | 29.95 | 29.95 | -0.04 (-0.13%) | 51,074 |
| 22 Dec 2016 | USD | 29.92 | 30.213 | 29.53 | 29.99 | 29.99 | -0.02 (-0.07%) | 170,015 |
| 21 Dec 2016 | USD | 30.08 | 30.08 | 29.63 | 30.01 | 30.01 | +0.13 (+0.44%) | 197,506 |
| 20 Dec 2016 | USD | 29.35 | 30.35 | 29.32 | 29.88 | 29.88 | +0.51 (+1.74%) | 136,985 |
| 19 Dec 2016 | USD | 28.01 | 29.5482 | 28.01 | 29.37 | 29.37 | +1.37 (+4.89%) | 212,002 |
