| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 29.44 | 29.44 | 28.97 | 29.03 | 29.03 | -0.23 (-0.79%) | 1,477,900 |
| 1 Feb 2017 | USD | 29.1 | 29.79 | 29.1 | 29.26 | 29.26 | -0.07 (-0.24%) | 1,666,400 |
| 31 Jan 2017 | USD | 28.2 | 29.46 | 28.1 | 29.33 | 29.33 | +0.97 (+3.42%) | 1,414,600 |
| 30 Jan 2017 | USD | 28.51 | 28.51 | 28.12 | 28.36 | 28.36 | -0.15 (-0.53%) | 660,000 |
| 27 Jan 2017 | USD | 28.17 | 28.67 | 28 | 28.51 | 28.51 | +0.28 (+0.99%) | 440,700 |
| 26 Jan 2017 | USD | 28.5 | 28.5 | 28.18 | 28.23 | 28.23 | -0.13 (-0.46%) | 1,047,500 |
| 25 Jan 2017 | USD | 28.65 | 29.04 | 28.24 | 28.36 | 28.36 | -0.29 (-1.01%) | 480,100 |
| 24 Jan 2017 | USD | 26.94 | 28.71 | 26.78 | 28.65 | 28.65 | +1.51 (+5.56%) | 854,000 |
| 23 Jan 2017 | USD | 26.48 | 27.23 | 26.48 | 27.14 | 27.14 | +0.54 (+2.03%) | 1,137,600 |
| 20 Jan 2017 | USD | 25.98 | 26.74 | 25.87 | 26.6 | 26.6 | +0.51 (+1.95%) | 1,110,000 |
| 19 Jan 2017 | USD | 26.01 | 26.98 | 25.97 | 26.09 | 26.09 | +0.9 (+3.57%) | 2,364,300 |
| 18 Jan 2017 | USD | 25.12 | 25.24 | 25.02 | 25.19 | 25.19 | +0.2 (+0.80%) | 957,200 |
| 17 Jan 2017 | USD | 24.95 | 25.04 | 24.9 | 24.99 | 24.99 | -0.06 (-0.24%) | 1,088,500 |
| 16 Jan 2017 | USD | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 25.29 | 25.38 | 25.03 | 25.05 | 25.05 | -0.3 (-1.18%) | 1,617,600 |
| 12 Jan 2017 | USD | 24.6 | 25.68 | 24.6 | 25.35 | 25.35 | -0.14 (-0.55%) | 3,774,400 |
| 11 Jan 2017 | USD | 25.88 | 25.95 | 25.46 | 25.49 | 25.49 | -0.3 (-1.16%) | 2,460,200 |
| 10 Jan 2017 | USD | 26.55 | 26.55 | 25.51 | 25.79 | 25.79 | -0.71 (-2.68%) | 3,243,300 |
| 9 Jan 2017 | USD | 26.34 | 26.99 | 26.02 | 26.5 | 26.5 | -0.05 (-0.19%) | 1,735,500 |
| 6 Jan 2017 | USD | 25.69 | 27 | 25.69 | 26.55 | 26.55 | +0.97 (+3.79%) | 2,260,200 |
| 5 Jan 2017 | USD | 25.74 | 26 | 24.99 | 25.58 | 25.58 | -0.27 (-1.04%) | 6,358,700 |
| 4 Jan 2017 | USD | 25.35 | 27.93 | 25 | 25.85 | 25.85 | +0.27 (+1.06%) | 10,828,300 |
| 3 Jan 2017 | USD | 26 | 26 | 25.51 | 25.58 | 25.58 | -0.42 (-1.62%) | 478,372 |
| 2 Jan 2017 | USD | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 25.85 | 26.8 | 25.75 | 26 | 26 | +0.15 (+0.58%) | 13,264 |
| 29 Dec 2016 | USD | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | +0.22 (+0.86%) | 1,236 |
| 28 Dec 2016 | USD | 25.75 | 25.75 | 25.63 | 25.63 | 25.63 | +0.13 (+0.51%) | 8,302 |
| 27 Dec 2016 | USD | 25.67 | 25.67 | 25.36 | 25.5 | 25.5 | -0.15 (-0.58%) | 1,799 |
| 26 Dec 2016 | USD | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 25.51 | 25.7 | 25.5 | 25.65 | 25.65 | +0.16 (+0.63%) | 97,136 |
