| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 29.09 | 29.15 | 28.74 | 28.96 | 28.96 | +0.5 (+1.76%) | 616,876 |
| 1 Feb 2017 | USD | 28.46 | 28.77 | 28.35 | 28.46 | 28.46 | -0.21 (-0.73%) | 389,534 |
| 31 Jan 2017 | USD | 28.98 | 29 | 28.5 | 28.67 | 28.67 | -0.15 (-0.52%) | 448,695 |
| 30 Jan 2017 | USD | 28.86 | 28.94 | 28.59 | 28.82 | 28.82 | -0.46 (-1.57%) | 382,658 |
| 27 Jan 2017 | USD | 29.27 | 29.4186 | 29.1301 | 29.28 | 29.28 | +0.22 (+0.76%) | 905,914 |
| 26 Jan 2017 | USD | 29.01 | 29.22 | 28.76 | 29.06 | 29.06 | +0.06 (+0.21%) | 1,116,341 |
| 25 Jan 2017 | USD | 29.9 | 29.9 | 28.7 | 29 | 29 | +3.37 (+13.15%) | 2,572,973 |
| 24 Jan 2017 | USD | 25.02 | 25.75 | 24.99 | 25.63 | 25.63 | +0.25 (+0.99%) | 1,176,809 |
| 23 Jan 2017 | USD | 25.04 | 25.42 | 25.04 | 25.38 | 25.38 | +0.23 (+0.91%) | 718,077 |
| 20 Jan 2017 | USD | 25.25 | 25.38 | 25.08 | 25.15 | 25.15 | -0.19 (-0.75%) | 350,653 |
| 19 Jan 2017 | USD | 25.32 | 25.49 | 25.28 | 25.34 | 25.34 | -0.3 (-1.17%) | 291,600 |
| 18 Jan 2017 | USD | 25.24 | 25.68 | 25.21 | 25.64 | 25.64 | +0.08 (+0.31%) | 555,093 |
| 17 Jan 2017 | USD | 25.6 | 25.65 | 25.4421 | 25.56 | 25.56 | +0.03 (+0.12%) | 439,263 |
| 16 Jan 2017 | USD | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 25.29 | 25.67 | 25.26 | 25.53 | 25.53 | +0.12 (+0.47%) | 365,713 |
| 12 Jan 2017 | USD | 25.56 | 25.6 | 25.32 | 25.41 | 25.41 | -0.45 (-1.74%) | 275,784 |
| 11 Jan 2017 | USD | 25.56 | 25.86 | 25.5 | 25.86 | 25.86 | +0.61 (+2.42%) | 592,455 |
| 10 Jan 2017 | USD | 25.29 | 25.38 | 25.17 | 25.25 | 25.25 | -0.01 (-0.04%) | 493,751 |
| 9 Jan 2017 | USD | 24.93 | 25.4 | 24.9 | 25.26 | 25.26 | +0.14 (+0.56%) | 385,716 |
| 6 Jan 2017 | USD | 25.13 | 25.34 | 25.065 | 25.12 | 25.12 | -0.41 (-1.61%) | 414,201 |
| 5 Jan 2017 | USD | 25.37 | 25.6 | 25.35 | 25.53 | 25.53 | +0.15 (+0.59%) | 221,461 |
| 4 Jan 2017 | USD | 25.3 | 25.47 | 25.3 | 25.38 | 25.38 | +0.49 (+1.97%) | 496,596 |
| 3 Jan 2017 | USD | 24.84 | 25.01 | 24.73 | 24.89 | 24.89 | +0.12 (+0.48%) | 586,085 |
| 2 Jan 2017 | USD | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 24.9 | 25.04 | 24.715 | 24.77 | 24.77 | -0.05 (-0.20%) | 241,817 |
| 29 Dec 2016 | USD | 24.81 | 25.05 | 24.75 | 24.82 | 24.82 | +0.32 (+1.31%) | 444,011 |
| 28 Dec 2016 | USD | 24.6 | 24.74 | 24.47 | 24.5 | 24.5 | -0.06 (-0.24%) | 240,700 |
| 27 Dec 2016 | USD | 24.44 | 24.69 | 24.42 | 24.56 | 24.56 | +0.34 (+1.40%) | 272,625 |
| 26 Dec 2016 | USD | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24.18 | 24.31 | 24.16 | 24.22 | 24.22 | -0.15 (-0.62%) | 193,584 |
