| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | USD | 27.24 | 27.59 | 27.13 | 27.41 | 27.41 | +0.23 (+0.85%) | 151,324 |
| 25 Jan 2017 | USD | 27.09 | 27.21 | 27 | 27.18 | 27.18 | +0.1 (+0.37%) | 153,042 |
| 24 Jan 2017 | USD | 26.92 | 27.14 | 26.87 | 27.08 | 27.08 | +0.13 (+0.48%) | 144,497 |
| 23 Jan 2017 | USD | 26.7 | 27.46 | 26.6589 | 26.95 | 26.95 | +0.19 (+0.71%) | 258,044 |
| 20 Jan 2017 | USD | 26.3 | 26.84 | 26.05 | 26.76 | 26.76 | +0.46 (+1.75%) | 2,312,708 |
| 19 Jan 2017 | USD | 26.545 | 26.58 | 26.2 | 26.3 | 26.3 | -0.29 (-1.09%) | 873,849 |
| 18 Jan 2017 | USD | 26.675 | 26.71 | 26.53 | 26.59 | 26.59 | -0.1 (-0.37%) | 398,064 |
| 17 Jan 2017 | USD | 26.78 | 26.85 | 26.6 | 26.69 | 26.69 | -0.03 (-0.11%) | 116,983 |
| 16 Jan 2017 | USD | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 26.87 | 26.87 | 26.65 | 26.72 | 26.72 | +0.08 (+0.30%) | 127,175 |
| 12 Jan 2017 | USD | 26.6799 | 26.75 | 26.55 | 26.64 | 26.64 | -0.05 (-0.19%) | 130,180 |
| 11 Jan 2017 | USD | 26.6 | 26.73 | 26.58 | 26.69 | 26.69 | +0.07 (+0.26%) | 326,992 |
| 10 Jan 2017 | USD | 26.6 | 26.68 | 26.56 | 26.62 | 26.62 | +0.01 (+0.04%) | 719,141 |
| 9 Jan 2017 | USD | 26.61 | 26.65 | 26.475 | 26.61 | 26.61 | +0.05 (+0.19%) | 153,615 |
| 6 Jan 2017 | USD | 26.42 | 26.64 | 26.42 | 26.56 | 26.56 | +0.09 (+0.34%) | 145,537 |
| 5 Jan 2017 | USD | 26.47 | 26.52 | 26.4 | 26.47 | 26.47 | -0.06 (-0.23%) | 162,438 |
| 4 Jan 2017 | USD | 26.5 | 26.63 | 26.375 | 26.53 | 26.53 | +0.08 (+0.30%) | 827,990 |
| 3 Jan 2017 | USD | 26.29 | 26.6 | 26.24 | 26.45 | 26.45 | +0.29 (+1.11%) | 261,109 |
| 2 Jan 2017 | USD | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 26.05 | 26.23 | 26 | 26.16 | 26.16 | +0.14 (+0.54%) | 310,017 |
| 29 Dec 2016 | USD | 26.2 | 26.2 | 25.96 | 26.02 | 26.02 | -0.07 (-0.27%) | 102,963 |
| 28 Dec 2016 | USD | 26.12 | 26.12 | 25.9341 | 26.09 | 26.09 | +0.01 (+0.04%) | 157,669 |
| 27 Dec 2016 | USD | 25.8 | 26.12 | 25.78 | 26.08 | 26.08 | +0.29 (+1.12%) | 92,459 |
| 26 Dec 2016 | USD | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 25.78 | 25.8699 | 25.7 | 25.79 | 25.79 | +0.14 (+0.55%) | 78,446 |
| 22 Dec 2016 | USD | 25.6 | 25.78 | 25.6 | 25.65 | 25.65 | +0.07 (+0.27%) | 101,575 |
| 21 Dec 2016 | USD | 25.6 | 25.67 | 25.58 | 25.58 | 25.58 | -0.01 (-0.04%) | 283,815 |
| 20 Dec 2016 | USD | 25.54 | 25.67 | 25.54 | 25.59 | 25.59 | +0.08 (+0.31%) | 494,479 |
| 19 Dec 2016 | USD | 25.45 | 25.6199 | 25.45 | 25.51 | 25.51 | +0.04 (+0.16%) | 331,224 |
| 16 Dec 2016 | USD | 25.36 | 25.48 | 25.35 | 25.47 | 25.47 | +0.12 (+0.47%) | 114,793 |
