| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 31.97 | 32.18 | 31.5 | 31.58 | 31.58 | -0.49 (-1.53%) | 1,487,955 |
| 31 Jan 2017 | USD | 31.75 | 32.17 | 31.59 | 32.07 | 32.07 | +0.36 (+1.14%) | 1,996,793 |
| 30 Jan 2017 | USD | 31.8 | 31.97 | 31.57 | 31.71 | 31.71 | -0.14 (-0.44%) | 1,760,344 |
| 27 Jan 2017 | USD | 32 | 32.13 | 31.735 | 31.85 | 31.85 | -0.72 (-2.21%) | 1,865,796 |
| 26 Jan 2017 | USD | 32.79 | 32.93 | 32.45 | 32.57 | 32.57 | -0.22 (-0.67%) | 1,846,529 |
| 25 Jan 2017 | USD | 32.94 | 33.14 | 32.64 | 32.79 | 32.79 | -0.15 (-0.46%) | 1,385,783 |
| 24 Jan 2017 | USD | 32.76 | 32.99 | 32.58 | 32.94 | 32.94 | +0.18 (+0.55%) | 1,350,598 |
| 23 Jan 2017 | USD | 32.47 | 32.779 | 32.25 | 32.76 | 32.76 | +0.4 (+1.24%) | 1,140,370 |
| 20 Jan 2017 | USD | 32.15 | 32.44 | 32.15 | 32.36 | 32.36 | +0.23 (+0.72%) | 1,261,928 |
| 19 Jan 2017 | USD | 32.75 | 32.9 | 31.94 | 32.13 | 32.13 | -0.74 (-2.25%) | 2,342,654 |
| 18 Jan 2017 | USD | 32.99 | 33.04 | 32.76 | 32.87 | 32.87 | -0.12 (-0.36%) | 1,860,501 |
| 17 Jan 2017 | USD | 32.59 | 32.99 | 32.52 | 32.99 | 32.99 | +0.53 (+1.63%) | 1,654,020 |
| 16 Jan 2017 | USD | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 32.51 | 32.72 | 32.1897 | 32.46 | 32.46 | -0.07 (-0.22%) | 902,395 |
| 12 Jan 2017 | USD | 32 | 32.54 | 31.7601 | 32.53 | 32.53 | +0.65 (+2.04%) | 1,575,661 |
| 11 Jan 2017 | USD | 32 | 32.1463 | 31.815 | 31.88 | 31.88 | -0.12 (-0.38%) | 1,234,456 |
| 10 Jan 2017 | USD | 32.45 | 32.49 | 31.86 | 32 | 32 | -0.4 (-1.23%) | 1,256,528 |
| 9 Jan 2017 | USD | 32.74 | 32.86 | 32.26 | 32.4 | 32.4 | -0.27 (-0.83%) | 1,495,768 |
| 6 Jan 2017 | USD | 32.52 | 32.9 | 32.2 | 32.67 | 32.67 | +0.09 (+0.28%) | 2,481,229 |
| 5 Jan 2017 | USD | 32.23 | 32.695 | 31.86 | 32.58 | 32.58 | +0.32 (+0.99%) | 2,007,088 |
| 4 Jan 2017 | USD | 32.07 | 32.8 | 32.07 | 32.26 | 32.26 | +0.31 (+0.97%) | 3,373,158 |
| 3 Jan 2017 | USD | 31.55 | 31.96 | 31.16 | 31.95 | 31.95 | +0.69 (+2.21%) | 2,053,573 |
| 2 Jan 2017 | USD | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 30.94 | 31.3 | 30.76 | 31.26 | 31.26 | +0.33 (+1.07%) | 1,479,101 |
| 29 Dec 2016 | USD | 30.5 | 31.115 | 30.3 | 30.93 | 30.93 | +0.4 (+1.31%) | 1,808,796 |
| 28 Dec 2016 | USD | 30.5 | 30.6 | 30.26 | 30.53 | 30.53 | +0.04 (+0.13%) | 1,408,640 |
| 27 Dec 2016 | USD | 30.4 | 30.625 | 30.26 | 30.49 | 30.49 | +0.17 (+0.56%) | 878,890 |
| 26 Dec 2016 | USD | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 30.35 | 30.39 | 30.19 | 30.32 | 30.32 | +0.08 (+0.26%) | 971,819 |
| 22 Dec 2016 | USD | 30.12 | 30.55 | 30.01 | 30.24 | 30.24 | +0.01 (+0.03%) | 1,507,691 |
