| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | USD | 36.93 | 37.74 | 36.23 | 36.28 | 36.28 | -0.57 (-1.55%) | 850,495 |
| 25 Jan 2017 | USD | 40.05 | 40.1 | 35.7301 | 36.85 | 36.85 | +3.55 (+10.66%) | 4,253,046 |
| 24 Jan 2017 | USD | 33.08 | 33.68 | 32.64 | 33.3 | 33.3 | +0.48 (+1.46%) | 364,523 |
| 23 Jan 2017 | USD | 32.58 | 32.84 | 32.18 | 32.82 | 32.82 | +0.17 (+0.52%) | 233,087 |
| 20 Jan 2017 | USD | 32.73 | 33.025 | 32.3 | 32.65 | 32.65 | 0.0 (0.0%) | 373,766 |
| 19 Jan 2017 | USD | 32.28 | 32.76 | 32.005 | 32.65 | 32.65 | +0.42 (+1.30%) | 555,626 |
| 18 Jan 2017 | USD | 31.46 | 32.23 | 31.39 | 32.23 | 32.23 | +0.93 (+2.97%) | 370,154 |
| 17 Jan 2017 | USD | 31.54 | 31.87 | 31.14 | 31.3 | 31.3 | -0.63 (-1.97%) | 379,394 |
| 16 Jan 2017 | USD | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 31.28 | 32 | 30.97 | 31.93 | 31.93 | +0.82 (+2.64%) | 348,972 |
| 12 Jan 2017 | USD | 31.05 | 31.24 | 30.01 | 31.11 | 31.11 | -0.11 (-0.35%) | 288,723 |
| 11 Jan 2017 | USD | 31.17 | 31.35 | 31 | 31.22 | 31.22 | +0.05 (+0.16%) | 238,513 |
| 10 Jan 2017 | USD | 31.33 | 31.455 | 30.56 | 31.17 | 31.17 | 0.0 (0.0%) | 264,567 |
| 9 Jan 2017 | USD | 30.55 | 31.45 | 30.415 | 31.17 | 31.17 | +0.62 (+2.03%) | 696,485 |
| 6 Jan 2017 | USD | 30.76 | 30.8 | 30.145 | 30.55 | 30.55 | 0.0 (0.0%) | 512,853 |
| 5 Jan 2017 | USD | 30.31 | 30.76 | 30 | 30.55 | 30.55 | +0.05 (+0.16%) | 494,351 |
| 4 Jan 2017 | USD | 29.82 | 30.55 | 29.61 | 30.5 | 30.5 | +0.68 (+2.28%) | 821,402 |
| 3 Jan 2017 | USD | 28.57 | 29.87 | 28.4 | 29.82 | 29.82 | +1.57 (+5.56%) | 1,104,408 |
| 2 Jan 2017 | USD | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 28.28 | 28.32 | 27.87 | 28.25 | 28.25 | -0.01 (-0.04%) | 439,460 |
| 29 Dec 2016 | USD | 28.23 | 28.39 | 28.02 | 28.26 | 28.26 | +0.05 (+0.18%) | 237,273 |
| 28 Dec 2016 | USD | 28.69 | 28.77 | 28 | 28.21 | 28.21 | -0.31 (-1.09%) | 444,903 |
| 27 Dec 2016 | USD | 28.24 | 28.74 | 28.24 | 28.52 | 28.52 | +0.16 (+0.56%) | 217,526 |
| 26 Dec 2016 | USD | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 28.23 | 28.5393 | 28.17 | 28.36 | 28.36 | +0.16 (+0.57%) | 228,536 |
| 22 Dec 2016 | USD | 28 | 28.4 | 27.85 | 28.2 | 28.2 | +0.26 (+0.93%) | 881,411 |
| 21 Dec 2016 | USD | 28.15 | 28.48 | 27.93 | 27.94 | 27.94 | -0.16 (-0.57%) | 477,061 |
| 20 Dec 2016 | USD | 28.77 | 28.88 | 28.05 | 28.1 | 28.1 | -0.7 (-2.43%) | 708,782 |
| 19 Dec 2016 | USD | 29.11 | 29.415 | 28.69 | 28.8 | 28.8 | -0.57 (-1.94%) | 815,948 |
| 16 Dec 2016 | USD | 29.22 | 29.485 | 28.93 | 29.37 | 29.37 | +0.36 (+1.24%) | 749,091 |
