| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 31.52 | 31.75 | 31.33 | 31.7 | 31.7 | +0.49 (+1.57%) | 101,245 |
| 24 Jan 2017 | USD | 31.12 | 31.44 | 30.71 | 31.21 | 31.21 | +0.3 (+0.97%) | 142,205 |
| 23 Jan 2017 | USD | 30.75 | 31.17 | 30.75 | 30.91 | 30.91 | -0.03 (-0.10%) | 84,491 |
| 20 Jan 2017 | USD | 30.67 | 31.095 | 30.565 | 30.94 | 30.94 | +0.26 (+0.85%) | 111,808 |
| 19 Jan 2017 | USD | 30.8 | 30.8 | 30.49 | 30.68 | 30.68 | -0.05 (-0.16%) | 111,340 |
| 18 Jan 2017 | USD | 30.34 | 30.74 | 30.195 | 30.73 | 30.73 | +0.46 (+1.52%) | 107,275 |
| 17 Jan 2017 | USD | 30.85 | 31.03 | 30.23 | 30.27 | 30.27 | -0.86 (-2.76%) | 105,704 |
| 16 Jan 2017 | USD | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 31.06 | 31.8 | 30.91 | 31.13 | 31.13 | +0.28 (+0.91%) | 167,067 |
| 12 Jan 2017 | USD | 31.16 | 31.16 | 30.48 | 30.85 | 30.85 | -0.4 (-1.28%) | 74,807 |
| 11 Jan 2017 | USD | 31 | 31.4 | 30.71 | 31.25 | 31.25 | +0.18 (+0.58%) | 241,652 |
| 10 Jan 2017 | USD | 30.94 | 31.17 | 30.76 | 31.07 | 31.07 | +0.07 (+0.23%) | 275,095 |
| 9 Jan 2017 | USD | 31.43 | 31.43 | 30.94 | 31 | 31 | -0.66 (-2.08%) | 144,365 |
| 6 Jan 2017 | USD | 31.65 | 31.83 | 31.45 | 31.66 | 31.66 | +0.05 (+0.16%) | 103,164 |
| 5 Jan 2017 | USD | 32.53 | 32.53 | 31.46 | 31.61 | 31.61 | -0.97 (-2.98%) | 190,991 |
| 4 Jan 2017 | USD | 32.08 | 32.59 | 32.04 | 32.58 | 32.58 | +0.62 (+1.94%) | 194,382 |
| 3 Jan 2017 | USD | 32.39 | 32.47 | 31.74 | 31.96 | 31.96 | +0.07 (+0.22%) | 166,595 |
| 2 Jan 2017 | USD | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 31.83 | 31.99 | 31.63 | 31.89 | 31.89 | +0.09 (+0.28%) | 123,484 |
| 29 Dec 2016 | USD | 31.78 | 31.96 | 31.47 | 31.8 | 31.8 | +0.05 (+0.16%) | 143,271 |
| 28 Dec 2016 | USD | 32.24 | 32.24 | 31.57 | 31.75 | 31.75 | -0.37 (-1.15%) | 129,356 |
| 27 Dec 2016 | USD | 31.73 | 32.28 | 31.5442 | 32.12 | 32.12 | +0.38 (+1.20%) | 112,918 |
| 26 Dec 2016 | USD | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 31.83 | 31.95 | 31.56 | 31.74 | 31.74 | -0.15 (-0.47%) | 141,050 |
| 22 Dec 2016 | USD | 31.87 | 32.07 | 31.62 | 31.89 | 31.89 | -0.04 (-0.13%) | 123,959 |
| 21 Dec 2016 | USD | 31.6 | 31.97 | 31.02 | 31.93 | 31.93 | +0.28 (+0.88%) | 183,496 |
| 20 Dec 2016 | USD | 31.5 | 31.78 | 31.48 | 31.65 | 31.65 | +0.37 (+1.18%) | 224,112 |
| 19 Dec 2016 | USD | 31.13 | 31.3 | 30.74 | 31.28 | 31.28 | +0.06 (+0.19%) | 167,163 |
| 16 Dec 2016 | USD | 31.24 | 31.54 | 30.8 | 31.22 | 31.22 | +0.14 (+0.45%) | 882,896 |
| 15 Dec 2016 | USD | 30.95 | 31.29 | 30.66 | 31.08 | 31.08 | +0.32 (+1.04%) | 308,941 |
