| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 36.6 | 36.67 | 36.015 | 36.23 | 36.23 | -0.25 (-0.69%) | 1,611,309 |
| 31 Jan 2017 | USD | 36.69 | 36.78 | 36.16 | 36.48 | 36.48 | -0.14 (-0.38%) | 1,732,310 |
| 30 Jan 2017 | USD | 36.6 | 36.705 | 36.105 | 36.62 | 36.62 | 0.0 (0.0%) | 1,750,147 |
| 27 Jan 2017 | USD | 36.03 | 36.64 | 35.94 | 36.62 | 36.62 | +0.7 (+1.95%) | 2,403,864 |
| 26 Jan 2017 | USD | 35.17 | 36.02 | 35.11 | 35.92 | 35.92 | +0.69 (+1.96%) | 3,008,614 |
| 25 Jan 2017 | USD | 34.98 | 35.41 | 34.845 | 35.23 | 35.23 | +0.27 (+0.77%) | 2,693,560 |
| 24 Jan 2017 | USD | 35.07 | 35.2 | 34.56 | 34.96 | 34.96 | +0.03 (+0.09%) | 1,404,129 |
| 23 Jan 2017 | USD | 34.73 | 35.14 | 34.51 | 34.93 | 34.93 | +0.06 (+0.17%) | 1,343,713 |
| 20 Jan 2017 | USD | 35.26 | 35.36 | 34.57 | 34.87 | 34.87 | -0.07 (-0.20%) | 1,283,881 |
| 19 Jan 2017 | USD | 34.51 | 35.48 | 34.47 | 34.94 | 34.94 | +0.41 (+1.19%) | 2,569,717 |
| 18 Jan 2017 | USD | 34.78 | 34.81 | 34.1602 | 34.53 | 34.53 | -0.16 (-0.46%) | 1,939,193 |
| 17 Jan 2017 | USD | 34.74 | 35.0498 | 34.51 | 34.69 | 34.69 | -0.29 (-0.83%) | 2,150,073 |
| 16 Jan 2017 | USD | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 34.99 | 35.45 | 34.855 | 34.98 | 34.98 | +0.06 (+0.17%) | 2,264,535 |
| 12 Jan 2017 | USD | 34.92 | 34.99 | 34.45 | 34.92 | 34.92 | +0.01 (+0.03%) | 3,127,026 |
| 11 Jan 2017 | USD | 33.94 | 34.935 | 33.865 | 34.91 | 34.91 | +0.9 (+2.65%) | 2,495,278 |
| 10 Jan 2017 | USD | 33.9 | 34.06 | 33.37 | 34.01 | 34.01 | +0.22 (+0.65%) | 2,069,401 |
| 9 Jan 2017 | USD | 33.43 | 33.96 | 32.9 | 33.79 | 33.79 | +0.45 (+1.35%) | 1,841,809 |
| 6 Jan 2017 | USD | 32.52 | 33.385 | 32.3 | 33.34 | 33.34 | +1.02 (+3.16%) | 2,588,923 |
| 5 Jan 2017 | USD | 31.27 | 32.33 | 31.23 | 32.32 | 32.32 | +0.97 (+3.09%) | 2,271,711 |
| 4 Jan 2017 | USD | 30.73 | 31.35 | 30.73 | 31.35 | 31.35 | +0.7 (+2.28%) | 1,733,020 |
| 3 Jan 2017 | USD | 30.99 | 31.32 | 30.43 | 30.65 | 30.65 | +0.06 (+0.20%) | 2,515,374 |
| 2 Jan 2017 | USD | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 30.91 | 30.91 | 30.33 | 30.59 | 30.59 | -0.21 (-0.68%) | 1,487,572 |
| 29 Dec 2016 | USD | 31.06 | 31.17 | 30.69 | 30.8 | 30.8 | -0.22 (-0.71%) | 1,175,732 |
| 28 Dec 2016 | USD | 31.45 | 31.485 | 30.87 | 31.02 | 31.02 | -0.41 (-1.30%) | 1,130,495 |
| 27 Dec 2016 | USD | 30.99 | 31.73 | 30.77 | 31.43 | 31.43 | +0.57 (+1.85%) | 1,284,589 |
| 26 Dec 2016 | USD | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 30.71 | 31.19 | 30.71 | 30.86 | 30.86 | +0.04 (+0.13%) | 1,118,437 |
| 22 Dec 2016 | USD | 31.16 | 31.2035 | 30.72 | 30.82 | 30.82 | -0.24 (-0.77%) | 1,725,595 |
