| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 33.25 | 34.15 | 33.1 | 33.85 | 33.85 | +0.75 (+2.27%) | 167,567 |
| 2 Feb 2017 | USD | 33.65 | 34.145 | 33.1 | 33.1 | 33.1 | -0.45 (-1.34%) | 141,761 |
| 1 Feb 2017 | USD | 33.1 | 33.75 | 32.6 | 33.55 | 33.55 | +0.5 (+1.51%) | 220,356 |
| 31 Jan 2017 | USD | 32.05 | 33.4 | 31.6 | 33.05 | 33.05 | +0.8 (+2.48%) | 419,841 |
| 30 Jan 2017 | USD | 32.35 | 32.45 | 31.75 | 32.25 | 32.25 | -0.35 (-1.07%) | 282,906 |
| 27 Jan 2017 | USD | 33.95 | 33.95 | 32.15 | 32.6 | 32.6 | +0.35 (+1.09%) | 419,317 |
| 26 Jan 2017 | USD | 34.25 | 34.5 | 32.2 | 32.25 | 32.25 | -2.05 (-5.98%) | 411,855 |
| 25 Jan 2017 | USD | 34.7 | 35.15 | 34.2 | 34.3 | 34.3 | -0.35 (-1.01%) | 151,924 |
| 24 Jan 2017 | USD | 34.85 | 35.036 | 34.15 | 34.65 | 34.65 | -0.15 (-0.43%) | 175,945 |
| 23 Jan 2017 | USD | 34.8 | 35.4 | 34.25 | 34.8 | 34.8 | +0.1 (+0.29%) | 163,684 |
| 20 Jan 2017 | USD | 34.85 | 35.4 | 34.4 | 34.7 | 34.7 | -0.15 (-0.43%) | 101,628 |
| 19 Jan 2017 | USD | 35.6 | 35.8 | 34.5 | 34.85 | 34.85 | -0.75 (-2.11%) | 171,832 |
| 18 Jan 2017 | USD | 35.35 | 35.625 | 34.95 | 35.6 | 35.6 | +0.25 (+0.71%) | 146,477 |
| 17 Jan 2017 | USD | 34.75 | 36.25 | 34.75 | 35.35 | 35.35 | +0.65 (+1.87%) | 178,402 |
| 16 Jan 2017 | USD | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 34.6 | 34.9 | 34.35 | 34.7 | 34.7 | +0.25 (+0.73%) | 72,779 |
| 12 Jan 2017 | USD | 34.7 | 34.75 | 34 | 34.45 | 34.45 | -0.4 (-1.15%) | 92,300 |
| 11 Jan 2017 | USD | 35.1 | 35.1 | 34.25 | 34.85 | 34.85 | -0.05 (-0.14%) | 120,960 |
| 10 Jan 2017 | USD | 34.35 | 35.5 | 34.35 | 34.9 | 34.9 | +0.85 (+2.50%) | 189,561 |
| 9 Jan 2017 | USD | 34.5 | 34.85 | 33.95 | 34.05 | 34.05 | -0.5 (-1.45%) | 167,763 |
| 6 Jan 2017 | USD | 35.2 | 35.45 | 34.5 | 34.55 | 34.55 | -0.55 (-1.57%) | 148,514 |
| 5 Jan 2017 | USD | 36.55 | 36.64 | 34.55 | 35.1 | 35.1 | -1.65 (-4.49%) | 260,696 |
| 4 Jan 2017 | USD | 35.45 | 36.9 | 35.45 | 36.75 | 36.75 | +1.65 (+4.70%) | 310,524 |
| 3 Jan 2017 | USD | 35.3 | 35.5 | 34.7 | 35.1 | 35.1 | +0.45 (+1.30%) | 248,778 |
| 2 Jan 2017 | USD | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 35.55 | 35.55 | 34.1 | 34.65 | 34.65 | -0.85 (-2.39%) | 249,770 |
| 29 Dec 2016 | USD | 35.55 | 35.95 | 34.5 | 35.5 | 35.5 | +0.05 (+0.14%) | 241,914 |
| 28 Dec 2016 | USD | 35.65 | 36.25 | 35.45 | 35.45 | 35.45 | -0.1 (-0.28%) | 154,683 |
| 27 Dec 2016 | USD | 35.3 | 35.775 | 34.95 | 35.55 | 35.55 | +0.1 (+0.28%) | 197,528 |
| 26 Dec 2016 | USD | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.0 (0.0%) | 0 |
