| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 36.8 | 37.02 | 36.34 | 36.44 | 35.8309 | -0.35 (-0.95%) | 674,960 |
| 1 Feb 2017 | USD | 36.4 | 36.81 | 36.24 | 36.79 | 36.175 | +0.55 (+1.52%) | 650,100 |
| 31 Jan 2017 | USD | 36.16 | 36.36 | 35.84 | 36.24 | 35.6342 | -0.02 (-0.06%) | 1,030,583 |
| 30 Jan 2017 | USD | 36.25 | 36.33 | 35.82 | 36.26 | 35.6539 | -0.19 (-0.52%) | 353,985 |
| 27 Jan 2017 | USD | 36.02 | 36.5 | 35.81 | 36.45 | 35.8407 | +0.4 (+1.11%) | 190,474 |
| 26 Jan 2017 | USD | 35.34 | 36.18 | 35.34 | 36.05 | 35.4474 | +0.71 (+2.01%) | 430,821 |
| 25 Jan 2017 | USD | 35.43 | 35.69 | 35.32 | 35.34 | 34.7493 | +0.14 (+0.40%) | 321,577 |
| 24 Jan 2017 | USD | 35.3 | 35.58 | 35.02 | 35.2 | 34.6116 | -0.07 (-0.20%) | 688,475 |
| 23 Jan 2017 | USD | 35.1 | 35.71 | 35.04 | 35.27 | 34.6804 | -0.25 (-0.70%) | 897,371 |
| 20 Jan 2017 | USD | 35.32 | 35.58 | 35.03 | 35.52 | 34.9263 | +0.21 (+0.59%) | 318,177 |
| 19 Jan 2017 | USD | 35.87 | 35.87 | 35.16 | 35.31 | 34.7198 | -0.41 (-1.15%) | 340,502 |
| 18 Jan 2017 | USD | 35.2 | 35.81 | 34.44 | 35.72 | 35.1229 | +0.53 (+1.51%) | 254,361 |
| 17 Jan 2017 | USD | 35.66 | 35.66 | 35.05 | 35.19 | 34.6018 | -0.4 (-1.12%) | 389,106 |
| 16 Jan 2017 | USD | 35.59 | 35.59 | 35.59 | 35.59 | 34.9951 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 35.25 | 35.65 | 35.2 | 35.59 | 34.9951 | +0.5 (+1.42%) | 258,797 |
| 12 Jan 2017 | USD | 35.11 | 35.3 | 34.04 | 35.09 | 34.5034 | -0.21 (-0.59%) | 276,201 |
| 11 Jan 2017 | USD | 35.6 | 35.6 | 35.105 | 35.3 | 34.7099 | -0.3 (-0.84%) | 307,270 |
| 10 Jan 2017 | USD | 35.22 | 35.6525 | 34.98 | 35.6 | 35.0049 | +0.35 (+0.99%) | 496,906 |
| 9 Jan 2017 | USD | 35.02 | 35.48 | 34.89 | 35.25 | 34.6608 | +0.23 (+0.66%) | 387,794 |
| 6 Jan 2017 | USD | 35.55 | 35.75 | 34.97 | 35.02 | 34.4346 | -0.44 (-1.24%) | 668,651 |
| 5 Jan 2017 | USD | 34.71 | 35.48 | 34.71 | 35.46 | 34.8673 | +0.62 (+1.78%) | 400,046 |
| 4 Jan 2017 | USD | 34.55 | 34.98 | 34.5 | 34.84 | 34.2576 | +0.34 (+0.99%) | 453,032 |
| 3 Jan 2017 | USD | 34.61 | 34.9 | 34.33 | 34.5 | 33.9233 | -0.02 (-0.06%) | 505,712 |
| 2 Jan 2017 | USD | 34.52 | 34.52 | 34.52 | 34.52 | 33.943 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 34.45 | 34.79 | 34.23 | 34.52 | 33.943 | +0.03 (+0.09%) | 320,807 |
| 29 Dec 2016 | USD | 34.8 | 34.8 | 34.32 | 34.49 | 33.9135 | -0.05 (-0.14%) | 219,121 |
| 28 Dec 2016 | USD | 34.86 | 34.93 | 34.4 | 34.54 | 33.9626 | -0.39 (-1.12%) | 200,953 |
| 27 Dec 2016 | USD | 34.93 | 35.23 | 34.89 | 34.93 | 34.3461 | +0.02 (+0.06%) | 113,873 |
| 26 Dec 2016 | USD | 34.91 | 34.91 | 34.91 | 34.91 | 34.3265 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 34.89 | 34.99 | 34.77 | 34.91 | 34.3265 | -0.09 (-0.26%) | 117,827 |
