| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 31.75 | 32.68 | 31.75 | 32.68 | 32.68 | +0.22 (+0.68%) | 12,450 |
| 1 Feb 2017 | USD | 32.41 | 32.46 | 31.8 | 32.46 | 32.46 | +0.378 (+1.18%) | 5,711 |
| 31 Jan 2017 | USD | 32.39 | 32.39 | 31.97 | 32.0825 | 32.0825 | +0.013 (+0.04%) | 6,825 |
| 30 Jan 2017 | USD | 32.085 | 32.7 | 31.88 | 32.07 | 32.07 | -0.113 (-0.35%) | 3,780 |
| 27 Jan 2017 | USD | 32 | 32.73 | 32 | 32.1825 | 32.1825 | +0.043 (+0.13%) | 8,512 |
| 26 Jan 2017 | USD | 32.745 | 32.96 | 32.14 | 32.14 | 32.14 | -0.13 (-0.40%) | 7,000 |
| 25 Jan 2017 | USD | 32.66 | 33.08 | 32.24 | 32.27 | 32.27 | -1.28 (-3.82%) | 5,746 |
| 24 Jan 2017 | USD | 32.64 | 33.55 | 32.64 | 33.55 | 33.55 | +0.07 (+0.21%) | 9,375 |
| 23 Jan 2017 | USD | 33.48 | 33.48 | 32.57 | 33.48 | 33.48 | +0.94 (+2.89%) | 6,938 |
| 20 Jan 2017 | USD | 32.43 | 33.37 | 32.43 | 32.54 | 32.54 | -0.68 (-2.05%) | 10,991 |
| 19 Jan 2017 | USD | 33.25 | 33.25 | 32.04 | 33.22 | 33.22 | -0.28 (-0.84%) | 7,121 |
| 18 Jan 2017 | USD | 32.95 | 33.5 | 32.59 | 33.5 | 33.5 | +0.61 (+1.85%) | 5,226 |
| 17 Jan 2017 | USD | 32.76 | 33.77 | 32.76 | 32.89 | 32.89 | -1.21 (-3.55%) | 12,951 |
| 16 Jan 2017 | USD | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 33.24 | 34.1 | 33.24 | 34.1 | 34.1 | 0.0 (0.0%) | 4,510 |
| 12 Jan 2017 | USD | 33.13 | 34.1 | 33.13 | 34.1 | 34.1 | +0.84 (+2.53%) | 6,059 |
| 11 Jan 2017 | USD | 33.79 | 33.87 | 33.03 | 33.26 | 33.26 | -0.86 (-2.52%) | 4,088 |
| 10 Jan 2017 | USD | 33.14 | 34.12 | 33.14 | 34.12 | 34.12 | -0.18 (-0.52%) | 13,249 |
| 9 Jan 2017 | USD | 34.26 | 34.3 | 33.27 | 34.3 | 34.3 | +0.91 (+2.73%) | 3,443 |
| 6 Jan 2017 | USD | 34.22 | 34.22 | 33.36 | 33.39 | 33.39 | -0.51 (-1.50%) | 5,475 |
| 5 Jan 2017 | USD | 33.19 | 34.13 | 33.19 | 33.9 | 33.9 | +1 (+3.04%) | 7,168 |
| 4 Jan 2017 | USD | 32.4 | 33.03 | 32.4 | 32.9 | 32.9 | +0.19 (+0.58%) | 4,325 |
| 3 Jan 2017 | USD | 32.43 | 33.31 | 32.43 | 32.71 | 32.71 | +0.28 (+0.86%) | 4,473 |
| 2 Jan 2017 | USD | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 32.44 | 33.48 | 32.39 | 32.43 | 32.43 | -0.93 (-2.79%) | 5,136 |
| 29 Dec 2016 | USD | 32.49 | 33.4 | 32.49 | 33.36 | 33.36 | +0.94 (+2.90%) | 6,275 |
| 28 Dec 2016 | USD | 32.375 | 33.23 | 32.28 | 32.42 | 32.42 | -0.55 (-1.67%) | 4,784 |
| 27 Dec 2016 | USD | 33.95 | 33.95 | 32.96 | 32.97 | 32.97 | -0.08 (-0.24%) | 10,379 |
| 26 Dec 2016 | USD | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 33.125 | 33.89 | 33.04 | 33.05 | 33.05 | -0.81 (-2.39%) | 6,396 |
