| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 25.24 | 25.3258 | 25.19 | 25.25 | 25.25 | +0.05 (+0.20%) | 35,772 |
| 1 Feb 2017 | USD | 25.23 | 25.28 | 25.127 | 25.2 | 25.2 | +0.08 (+0.32%) | 82,875 |
| 31 Jan 2017 | USD | 25.12 | 25.1599 | 25.0099 | 25.12 | 25.12 | +0.11 (+0.44%) | 32,622 |
| 30 Jan 2017 | USD | 24.99 | 25.07 | 24.9341 | 25.01 | 25.01 | -0.22 (-0.87%) | 81,237 |
| 27 Jan 2017 | USD | 25.25 | 25.28 | 25.173 | 25.23 | 25.23 | -0.05 (-0.20%) | 41,575 |
| 26 Jan 2017 | USD | 25.33 | 25.33 | 25.2401 | 25.28 | 25.28 | -0.07 (-0.28%) | 29,139 |
| 25 Jan 2017 | USD | 25.25 | 25.3699 | 25.25 | 25.35 | 25.35 | +0.29 (+1.16%) | 41,919 |
| 24 Jan 2017 | USD | 24.93 | 25.16 | 24.93 | 25.06 | 25.06 | +0.01 (+0.04%) | 130,309 |
| 23 Jan 2017 | USD | 25.01 | 25.05 | 24.89 | 25.05 | 25.05 | +0.09 (+0.36%) | 44,265 |
| 20 Jan 2017 | USD | 24.915 | 24.963 | 24.88 | 24.96 | 24.96 | +0.07 (+0.28%) | 44,939 |
| 19 Jan 2017 | USD | 24.8669 | 24.8993 | 24.797 | 24.89 | 24.89 | +0.01 (+0.04%) | 26,181 |
| 18 Jan 2017 | USD | 25.05 | 25.05 | 24.84 | 24.88 | 24.88 | -0.145 (-0.58%) | 51,874 |
| 17 Jan 2017 | USD | 25.07 | 25.07 | 24.98 | 25.0252 | 25.0252 | -0.025 (-0.10%) | 124,280 |
| 16 Jan 2017 | USD | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 25.0369 | 25.084 | 24.9701 | 25.05 | 25.05 | +0.09 (+0.36%) | 65,406 |
| 12 Jan 2017 | USD | 24.99 | 25.02 | 24.87 | 24.96 | 24.96 | 0.0 (0.0%) | 86,253 |
| 11 Jan 2017 | USD | 24.7828 | 24.96 | 24.7501 | 24.96 | 24.96 | +0.148 (+0.59%) | 37,725 |
| 10 Jan 2017 | USD | 24.8499 | 24.9 | 24.7901 | 24.8124 | 24.8124 | +0.007 (+0.03%) | 97,314 |
| 9 Jan 2017 | USD | 24.75 | 24.85 | 24.75 | 24.805 | 24.805 | -0.025 (-0.10%) | 58,511 |
| 6 Jan 2017 | USD | 24.8299 | 24.8961 | 24.8299 | 24.83 | 24.83 | -0.09 (-0.36%) | 70,991 |
| 5 Jan 2017 | USD | 24.75 | 24.97 | 24.75 | 24.92 | 24.92 | +0.24 (+0.97%) | 334,165 |
| 4 Jan 2017 | USD | 24.53 | 24.73 | 24.5043 | 24.68 | 24.68 | +0.28 (+1.15%) | 170,970 |
| 3 Jan 2017 | USD | 24.49 | 24.49 | 24.31 | 24.4 | 24.4 | +0.04 (+0.16%) | 489,880 |
| 2 Jan 2017 | USD | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 24.52 | 24.52 | 24.321 | 24.36 | 24.36 | +0.07 (+0.29%) | 355,876 |
| 29 Dec 2016 | USD | 24.251 | 24.3374 | 24.251 | 24.29 | 24.29 | +0.079 (+0.32%) | 68,187 |
| 28 Dec 2016 | USD | 24.24 | 24.3 | 24.16 | 24.2114 | 24.2114 | -0.089 (-0.36%) | 70,441 |
| 27 Dec 2016 | USD | 24.3196 | 24.35 | 24.27 | 24.3 | 24.3 | +0.03 (+0.12%) | 35,769 |
| 26 Dec 2016 | USD | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24.23 | 24.32 | 24.214 | 24.27 | 24.27 | +0.03 (+0.12%) | 96,866 |
