| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 33.2 | 33.2 | 32.69 | 32.78 | 32.78 | -0.05 (-0.15%) | 125,438 |
| 7 Mar 2017 | USD | 32.66 | 33.02 | 32.61 | 32.83 | 32.83 | +0.16 (+0.49%) | 182,204 |
| 6 Mar 2017 | USD | 32.9 | 32.9 | 32.47 | 32.67 | 32.67 | -0.35 (-1.06%) | 202,803 |
| 3 Mar 2017 | USD | 33.26 | 33.51 | 32.89 | 33.02 | 33.02 | -0.15 (-0.45%) | 160,373 |
| 2 Mar 2017 | USD | 34.04 | 34.04 | 33.15 | 33.17 | 33.17 | -0.87 (-2.56%) | 74,159 |
| 1 Mar 2017 | USD | 33.5 | 34.1 | 33.47 | 34.04 | 34.04 | +1.05 (+3.18%) | 150,501 |
| 28 Feb 2017 | USD | 33.08 | 33.15 | 32.86 | 32.99 | 32.99 | -0.17 (-0.51%) | 154,910 |
| 27 Feb 2017 | USD | 33.04 | 33.22 | 32.96 | 33.16 | 33.16 | +0.1 (+0.30%) | 98,661 |
| 24 Feb 2017 | USD | 32.92 | 33.15 | 32.79 | 33.06 | 33.06 | -0.2 (-0.60%) | 119,778 |
| 23 Feb 2017 | USD | 33.17 | 33.34 | 32.98 | 33.26 | 33.26 | +0.15 (+0.45%) | 110,068 |
| 22 Feb 2017 | USD | 32.99 | 33.22 | 32.7032 | 33.11 | 33.11 | +0.07 (+0.21%) | 85,446 |
| 21 Feb 2017 | USD | 33.16 | 33.2 | 32.78 | 33.04 | 33.04 | -0.07 (-0.21%) | 72,047 |
| 20 Feb 2017 | USD | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 33.29 | 33.29 | 32.85 | 33.11 | 33.11 | -0.28 (-0.84%) | 431,263 |
| 16 Feb 2017 | USD | 33.05 | 33.39 | 32.78 | 33.39 | 33.39 | +0.33 (+1.00%) | 129,380 |
| 15 Feb 2017 | USD | 32.95 | 33.15 | 32.7 | 33.06 | 33.06 | +0.26 (+0.79%) | 110,556 |
| 14 Feb 2017 | USD | 32.1 | 32.87 | 31.87 | 32.8 | 32.8 | +0.61 (+1.89%) | 166,325 |
| 13 Feb 2017 | USD | 31.95 | 32.37 | 31.95 | 32.19 | 32.19 | +0.38 (+1.19%) | 102,382 |
| 10 Feb 2017 | USD | 31.73 | 31.87 | 31.51 | 31.81 | 31.81 | +0.35 (+1.11%) | 83,912 |
| 9 Feb 2017 | USD | 31.37 | 31.57 | 31.34 | 31.46 | 31.46 | +0.09 (+0.29%) | 281,570 |
| 8 Feb 2017 | USD | 31.89 | 31.92 | 31.17 | 31.37 | 31.37 | -0.63 (-1.97%) | 127,898 |
| 7 Feb 2017 | USD | 32.6 | 32.69 | 31.86 | 32 | 32 | -0.6 (-1.84%) | 241,828 |
| 6 Feb 2017 | USD | 32.81 | 32.97 | 32.54 | 32.6 | 32.6 | -0.19 (-0.58%) | 102,393 |
| 3 Feb 2017 | USD | 32.5 | 32.91 | 32.38 | 32.79 | 32.79 | +0.65 (+2.02%) | 158,716 |
| 2 Feb 2017 | USD | 32.37 | 32.67 | 31.99 | 32.14 | 32.14 | -0.5 (-1.53%) | 125,656 |
| 1 Feb 2017 | USD | 32.74 | 33.2 | 32.38 | 32.64 | 32.64 | +0.14 (+0.43%) | 191,667 |
| 31 Jan 2017 | USD | 32.1 | 32.71 | 32.1 | 32.5 | 32.5 | +0.01 (+0.03%) | 186,523 |
| 30 Jan 2017 | USD | 33.02 | 33.02 | 32.31 | 32.49 | 32.49 | -0.76 (-2.29%) | 153,317 |
| 27 Jan 2017 | USD | 33.02 | 33.57 | 32.48 | 33.25 | 33.25 | +1.41 (+4.43%) | 261,226 |
| 26 Jan 2017 | USD | 31.56 | 31.9 | 31.5 | 31.84 | 31.84 | +0.14 (+0.44%) | 134,656 |
