| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 32.65 | 33.2399 | 32.63 | 33.04 | 33.04 | +0.45 (+1.38%) | 126,975 |
| 4 Jan 2017 | USD | 32.61 | 32.84 | 32.07 | 32.59 | 32.59 | +0.23 (+0.71%) | 118,219 |
| 3 Jan 2017 | USD | 32.2 | 33.19 | 32.2 | 32.36 | 32.36 | +0.3 (+0.94%) | 160,125 |
| 2 Jan 2017 | USD | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 32.08 | 32.59 | 31.83 | 32.06 | 32.06 | +0.25 (+0.79%) | 189,280 |
| 29 Dec 2016 | USD | 32.79 | 33.1386 | 31.75 | 31.81 | 31.81 | -1.07 (-3.25%) | 124,508 |
| 28 Dec 2016 | USD | 32.95 | 33.1058 | 32.84 | 32.88 | 32.88 | -0.07 (-0.21%) | 54,450 |
| 27 Dec 2016 | USD | 33.08 | 33.2169 | 32.36 | 32.95 | 32.95 | +0.37 (+1.14%) | 77,562 |
| 26 Dec 2016 | USD | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 32.07 | 32.8 | 32.07 | 32.58 | 32.58 | +0.44 (+1.37%) | 88,642 |
| 22 Dec 2016 | USD | 32.5 | 32.98 | 32.1 | 32.14 | 32.14 | -0.36 (-1.11%) | 140,828 |
| 21 Dec 2016 | USD | 33.04 | 33.49 | 32.435 | 32.5 | 32.5 | -0.59 (-1.78%) | 117,071 |
| 20 Dec 2016 | USD | 33.48 | 33.84 | 32.96 | 33.09 | 33.09 | -0.16 (-0.48%) | 72,555 |
| 19 Dec 2016 | USD | 33.1 | 33.6 | 33.01 | 33.25 | 33.25 | +0.16 (+0.48%) | 88,103 |
| 16 Dec 2016 | USD | 32.8 | 33.45 | 32.71 | 33.09 | 33.09 | +0.31 (+0.95%) | 240,563 |
| 15 Dec 2016 | USD | 32.38 | 33.15 | 32.25 | 32.78 | 32.78 | +0.56 (+1.74%) | 75,794 |
| 14 Dec 2016 | USD | 33.28 | 33.62 | 32.18 | 32.22 | 32.22 | -1.04 (-3.13%) | 108,425 |
| 13 Dec 2016 | USD | 33.93 | 34.19 | 33.1 | 33.26 | 33.26 | -0.54 (-1.60%) | 134,612 |
| 12 Dec 2016 | USD | 33.89 | 34.39 | 33.66 | 33.8 | 33.8 | +0.24 (+0.72%) | 158,253 |
| 9 Dec 2016 | USD | 33.53 | 33.84 | 33.025 | 33.56 | 33.56 | +0.31 (+0.93%) | 138,126 |
| 8 Dec 2016 | USD | 32 | 33.5 | 31.7 | 33.25 | 33.25 | +1.32 (+4.13%) | 132,794 |
| 7 Dec 2016 | USD | 31.69 | 32.24 | 31.63 | 31.93 | 31.93 | +0.35 (+1.11%) | 73,099 |
| 6 Dec 2016 | USD | 32 | 32.11 | 31.46 | 31.58 | 31.58 | -0.41 (-1.28%) | 71,920 |
| 5 Dec 2016 | USD | 31.8 | 32.36 | 31.4601 | 31.99 | 31.99 | +0.55 (+1.75%) | 92,849 |
| 2 Dec 2016 | USD | 31.01 | 31.56 | 30.81 | 31.44 | 31.44 | +0.64 (+2.08%) | 78,240 |
| 1 Dec 2016 | USD | 32.45 | 32.6506 | 30.8 | 30.8 | 30.8 | -1.46 (-4.53%) | 138,442 |
| 30 Nov 2016 | USD | 33.9 | 33.9 | 32 | 32.26 | 32.26 | +0.24 (+0.75%) | 134,295 |
| 29 Nov 2016 | USD | 32.15 | 32.56 | 31.5501 | 32.02 | 32.02 | -0.49 (-1.51%) | 102,510 |
| 28 Nov 2016 | USD | 33.34 | 33.449 | 32.49 | 32.51 | 32.51 | -0.55 (-1.66%) | 97,216 |
| 25 Nov 2016 | USD | 33.19 | 33.34 | 32.81 | 33.06 | 33.06 | -0.4 (-1.20%) | 30,614 |
