| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 34.304 | 34.6368 | 34.0224 | 34.6368 | 14.1872 | +0.435 (+1.27%) | 111,133 |
| 3 Feb 2017 | USD | 33.536 | 34.3296 | 33.5104 | 34.2016 | 14.009 | +0.819 (+2.45%) | 77,539 |
| 2 Feb 2017 | USD | 33.5616 | 33.5616 | 33.2288 | 33.3824 | 13.6734 | -0.179 (-0.53%) | 113,867 |
| 1 Feb 2017 | USD | 34.2272 | 34.3296 | 33.28 | 33.5616 | 13.7468 | -0.384 (-1.13%) | 196,289 |
| 31 Jan 2017 | USD | 33.6896 | 34.0224 | 33.3568 | 33.9456 | 13.9041 | +0.384 (+1.14%) | 200,586 |
| 30 Jan 2017 | USD | 33.3056 | 33.7152 | 33.1264 | 33.5616 | 13.7468 | 0.0 (0.0%) | 183,789 |
| 27 Jan 2017 | USD | 33.408 | 33.7152 | 33.3824 | 33.5616 | 13.7468 | +0.282 (+0.85%) | 173,828 |
| 26 Jan 2017 | USD | 33.2544 | 33.4592 | 32.8192 | 33.28 | 13.6315 | -0.102 (-0.31%) | 117,578 |
| 25 Jan 2017 | USD | 33.5872 | 33.8432 | 33.3824 | 33.3824 | 13.6734 | -0.128 (-0.38%) | 113,086 |
| 24 Jan 2017 | USD | 33.4592 | 33.8944 | 33.2544 | 33.5104 | 13.7259 | +0.154 (+0.46%) | 157,617 |
| 23 Jan 2017 | USD | 33.6128 | 33.9712 | 33.152 | 33.3568 | 13.6629 | -0.154 (-0.46%) | 155,469 |
| 20 Jan 2017 | USD | 33.9712 | 34.3296 | 33.4848 | 33.5104 | 13.7259 | -0.384 (-1.13%) | 234,180 |
| 19 Jan 2017 | USD | 33.7664 | 34.089 | 33.536 | 33.8944 | 13.8831 | +0.205 (+0.61%) | 380,859 |
| 18 Jan 2017 | USD | 33.792 | 34.1248 | 33.4643 | 33.6896 | 13.7993 | -0.102 (-0.30%) | 204,492 |
| 17 Jan 2017 | USD | 34.432 | 34.432 | 33.4336 | 33.792 | 13.8412 | -0.666 (-1.93%) | 195,703 |
| 16 Jan 2017 | USD | 34.4576 | 34.4576 | 34.4576 | 34.4576 | 14.1138 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 34.4576 | 34.7392 | 34.432 | 34.4576 | 14.1138 | -0.077 (-0.22%) | 137,305 |
| 12 Jan 2017 | USD | 34.7648 | 34.7648 | 34.0992 | 34.5344 | 14.1453 | -0.358 (-1.03%) | 61,328 |
| 11 Jan 2017 | USD | 34.8928 | 35.1488 | 34.4576 | 34.8928 | 14.2921 | -0.102 (-0.29%) | 75,781 |
| 10 Jan 2017 | USD | 34.8416 | 35.0464 | 34.688 | 34.9952 | 14.334 | +0.256 (+0.74%) | 147,461 |
| 9 Jan 2017 | USD | 34.8672 | 35.0464 | 34.56 | 34.7392 | 14.2292 | -0.358 (-1.02%) | 161,328 |
| 6 Jan 2017 | USD | 34.7392 | 35.2768 | 34.6675 | 35.0976 | 14.376 | +0.358 (+1.03%) | 154,297 |
| 5 Jan 2017 | USD | 34.56 | 34.944 | 34.5344 | 34.7392 | 14.2292 | 0.0 (0.0%) | 253,711 |
| 4 Jan 2017 | USD | 35.0208 | 35.0976 | 34.7392 | 34.7392 | 14.2292 | -0.026 (-0.07%) | 218,750 |
| 3 Jan 2017 | USD | 34.8416 | 35.1846 | 34.4576 | 34.7648 | 14.2397 | 0.0 (0.0%) | 257,227 |
| 2 Jan 2017 | USD | 34.7648 | 34.7648 | 34.7648 | 34.7648 | 14.2397 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 35.2512 | 35.2512 | 34.5856 | 34.7648 | 14.2397 | -0.486 (-1.38%) | 205,859 |
| 29 Dec 2016 | USD | 34.8928 | 35.2768 | 34.8928 | 35.2512 | 14.4389 | +0.154 (+0.44%) | 109,570 |
| 28 Dec 2016 | USD | 34.7904 | 35.2256 | 34.6624 | 35.0976 | 14.376 | +0.256 (+0.73%) | 156,836 |
| 27 Dec 2016 | USD | 34.6368 | 35.0208 | 34.5344 | 34.8416 | 14.2711 | +0.077 (+0.22%) | 126,172 |
