| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | USD | 26 | 26.21 | 26 | 26.1965 | 26.1965 | +0.143 (+0.55%) | 7,068 |
| 30 Jan 2017 | USD | 26.08 | 26.08 | 25.8968 | 26.053 | 26.053 | -0.177 (-0.67%) | 6,034 |
| 27 Jan 2017 | USD | 26.2199 | 26.24 | 26.174 | 26.23 | 26.23 | +0.05 (+0.19%) | 4,752 |
| 26 Jan 2017 | USD | 26.2 | 26.24 | 26.1207 | 26.18 | 26.18 | 0.0 (0.0%) | 9,014 |
| 25 Jan 2017 | USD | 26.1 | 26.18 | 26.09 | 26.18 | 26.18 | +0.17 (+0.65%) | 8,920 |
| 24 Jan 2017 | USD | 25.9001 | 26.0422 | 25.9 | 26.01 | 26.01 | +0.13 (+0.50%) | 6,064 |
| 23 Jan 2017 | USD | 25.89 | 25.92 | 25.79 | 25.88 | 25.88 | -0.07 (-0.27%) | 8,165 |
| 20 Jan 2017 | USD | 25.9261 | 25.96 | 25.91 | 25.95 | 25.95 | +0.137 (+0.53%) | 6,534 |
| 19 Jan 2017 | USD | 25.76 | 25.9 | 25.76 | 25.8134 | 25.8134 | +0.203 (+0.79%) | 5,285 |
| 18 Jan 2017 | USD | 25.65 | 25.6722 | 25.59 | 25.61 | 25.61 | -0.074 (-0.29%) | 3,678 |
| 17 Jan 2017 | USD | 25.79 | 25.79 | 25.684 | 25.684 | 25.684 | -0.205 (-0.79%) | 4,196 |
| 16 Jan 2017 | USD | 25.889 | 25.889 | 25.889 | 25.889 | 25.889 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 25.62 | 25.9 | 25.62 | 25.889 | 25.889 | +0.36 (+1.41%) | 5,445 |
| 12 Jan 2017 | USD | 25.66 | 25.66 | 25.4451 | 25.529 | 25.529 | -0.021 (-0.08%) | 2,489 |
| 11 Jan 2017 | USD | 25.48 | 25.55 | 25.45 | 25.55 | 25.55 | +0.19 (+0.75%) | 3,443 |
| 10 Jan 2017 | USD | 25.36 | 25.51 | 25.33 | 25.36 | 25.36 | +0.03 (+0.12%) | 10,581 |
| 9 Jan 2017 | USD | 25.412 | 25.43 | 25.33 | 25.33 | 25.33 | -0.03 (-0.12%) | 4,324 |
| 6 Jan 2017 | USD | 25.2792 | 25.45 | 25.26 | 25.36 | 25.36 | +0.005 (+0.02%) | 4,813 |
| 5 Jan 2017 | USD | 25.29 | 25.39 | 25.25 | 25.3545 | 25.3545 | +0.096 (+0.38%) | 4,886 |
| 4 Jan 2017 | USD | 25.05 | 25.289 | 25.05 | 25.259 | 25.259 | +0.258 (+1.03%) | 11,342 |
| 3 Jan 2017 | USD | 24.93 | 25.02 | 24.88 | 25.0014 | 25.0014 | +0.071 (+0.29%) | 5,072 |
| 2 Jan 2017 | USD | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 25.04 | 25.04 | 24.91 | 24.93 | 24.93 | -0.05 (-0.20%) | 2,640 |
| 29 Dec 2016 | USD | 24.92 | 24.9799 | 24.87 | 24.9799 | 24.9799 | +0.2 (+0.81%) | 2,391 |
| 28 Dec 2016 | USD | 25.15 | 25.15 | 24.78 | 24.78 | 24.78 | -0.3 (-1.20%) | 1,471 |
| 27 Dec 2016 | USD | 25.02 | 25.1489 | 25.02 | 25.08 | 25.08 | +0.12 (+0.48%) | 7,147 |
| 26 Dec 2016 | USD | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24.86 | 24.96 | 24.86 | 24.96 | 24.96 | +0.12 (+0.48%) | 1,205 |
| 22 Dec 2016 | USD | 24.94 | 24.98 | 24.8011 | 24.84 | 24.84 | -0.172 (-0.69%) | 2,718 |
| 21 Dec 2016 | USD | 25.0401 | 25.11 | 24.9783 | 25.0125 | 25.0125 | -0.107 (-0.43%) | 2,661 |
