| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 30.13 | 30.13 | 29.3324 | 29.42 | 29.42 | -0.07 (-0.24%) | 16,722 |
| 31 Jan 2017 | USD | 29.39 | 29.5 | 29.254 | 29.49 | 29.49 | +0.07 (+0.24%) | 23,867 |
| 30 Jan 2017 | USD | 29.67 | 29.67 | 29.1577 | 29.42 | 29.42 | -0.18 (-0.61%) | 22,226 |
| 27 Jan 2017 | USD | 29.75 | 29.75 | 29.565 | 29.6 | 29.6 | -0.1 (-0.34%) | 19,710 |
| 26 Jan 2017 | USD | 29.817 | 29.83 | 29.67 | 29.7 | 29.7 | -0.075 (-0.25%) | 12,652 |
| 25 Jan 2017 | USD | 29.7 | 29.79 | 29.7 | 29.775 | 29.775 | +0.255 (+0.86%) | 22,108 |
| 24 Jan 2017 | USD | 29.25 | 29.55 | 29.25 | 29.52 | 29.52 | +0.34 (+1.17%) | 16,928 |
| 23 Jan 2017 | USD | 29.13 | 29.4228 | 29.01 | 29.18 | 29.18 | -0.018 (-0.06%) | 34,533 |
| 20 Jan 2017 | USD | 29.19 | 29.2852 | 29.1693 | 29.198 | 29.198 | +0.118 (+0.41%) | 17,675 |
| 19 Jan 2017 | USD | 29.35 | 29.39 | 29.06 | 29.08 | 29.08 | -0.22 (-0.75%) | 27,413 |
| 18 Jan 2017 | USD | 29.31 | 29.34 | 29.1152 | 29.3 | 29.3 | +0.14 (+0.48%) | 8,688 |
| 17 Jan 2017 | USD | 29.33 | 29.33 | 29.0904 | 29.16 | 29.16 | -0.159 (-0.54%) | 8,061 |
| 16 Jan 2017 | USD | 29.3189 | 29.3189 | 29.3189 | 29.3189 | 29.3189 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 29.36 | 29.39 | 29.306 | 29.3189 | 29.3189 | +0.099 (+0.34%) | 10,383 |
| 12 Jan 2017 | USD | 29.26 | 29.26 | 28.97 | 29.22 | 29.22 | -0.05 (-0.17%) | 20,820 |
| 11 Jan 2017 | USD | 29.36 | 29.38 | 29.18 | 29.27 | 29.27 | +0.06 (+0.21%) | 23,494 |
| 10 Jan 2017 | USD | 29.17 | 29.27 | 29.13 | 29.21 | 29.21 | +0.13 (+0.45%) | 14,758 |
| 9 Jan 2017 | USD | 29.24 | 29.24 | 29.07 | 29.08 | 29.08 | -0.18 (-0.62%) | 29,393 |
| 6 Jan 2017 | USD | 29.1884 | 29.31 | 29.1628 | 29.26 | 29.26 | +0.1 (+0.34%) | 7,174 |
| 5 Jan 2017 | USD | 29.68 | 29.68 | 29.07 | 29.16 | 29.16 | -0.16 (-0.55%) | 9,373 |
| 4 Jan 2017 | USD | 29.03 | 29.33 | 29.03 | 29.32 | 29.32 | +0.46 (+1.59%) | 39,205 |
| 3 Jan 2017 | USD | 28.9 | 29.369 | 28.78 | 28.86 | 28.86 | +0.16 (+0.56%) | 9,557 |
| 2 Jan 2017 | USD | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 28.776 | 28.83 | 28.7 | 28.7 | 28.7 | -0.13 (-0.45%) | 11,499 |
| 29 Dec 2016 | USD | 28.88 | 28.88 | 28.7404 | 28.83 | 28.83 | +0.03 (+0.10%) | 4,778 |
| 28 Dec 2016 | USD | 29.24 | 29.24 | 28.7768 | 28.8 | 28.8 | -0.3 (-1.03%) | 6,687 |
| 27 Dec 2016 | USD | 28.99 | 29.14 | 28.99 | 29.1 | 29.1 | +0.11 (+0.38%) | 10,213 |
| 26 Dec 2016 | USD | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 28.9496 | 29 | 28.9496 | 28.99 | 28.99 | -0.12 (-0.41%) | 23,814 |
| 22 Dec 2016 | USD | 29.1662 | 29.18 | 29.0508 | 29.11 | 29.11 | -0.17 (-0.58%) | 14,163 |
