| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 33.85 | 38.85 | 33.65 | 37.25 | 37.25 | +3.4 (+10.04%) | 1,231,559 |
| 7 Feb 2017 | USD | 33.2 | 34.65 | 33.1 | 33.85 | 33.85 | +0.7 (+2.11%) | 744,765 |
| 6 Feb 2017 | USD | 33 | 33.3 | 32.35 | 33.15 | 33.15 | -0.2 (-0.60%) | 398,529 |
| 3 Feb 2017 | USD | 33.4 | 33.8 | 32.55 | 33.35 | 33.35 | -0.1 (-0.30%) | 441,589 |
| 2 Feb 2017 | USD | 32.95 | 34.25 | 32.55 | 33.45 | 33.45 | +0.25 (+0.75%) | 527,529 |
| 1 Feb 2017 | USD | 32.65 | 33.3 | 31.45 | 33.2 | 33.2 | +0.8 (+2.47%) | 682,005 |
| 31 Jan 2017 | USD | 30.45 | 32.6 | 30 | 32.4 | 32.4 | +1.75 (+5.71%) | 1,129,291 |
| 30 Jan 2017 | USD | 31.9 | 31.9 | 30.45 | 30.65 | 30.65 | -1.5 (-4.67%) | 677,346 |
| 27 Jan 2017 | USD | 31.95 | 32.75 | 31.65 | 32.15 | 32.15 | +0.15 (+0.47%) | 398,845 |
| 26 Jan 2017 | USD | 33.4 | 33.5 | 31.65 | 32 | 32 | -1.45 (-4.33%) | 528,696 |
| 25 Jan 2017 | USD | 32.95 | 33.9 | 32.35 | 33.45 | 33.45 | +0.8 (+2.45%) | 497,617 |
| 24 Jan 2017 | USD | 31.25 | 32.75 | 29.8 | 32.65 | 32.65 | +1.55 (+4.98%) | 789,125 |
| 23 Jan 2017 | USD | 32.3 | 32.3 | 29.6 | 31.1 | 31.1 | -1.15 (-3.57%) | 882,142 |
| 20 Jan 2017 | USD | 35.5 | 35.849 | 32.2 | 32.25 | 32.25 | -3.25 (-9.15%) | 922,154 |
| 19 Jan 2017 | USD | 35.65 | 35.7 | 34.05 | 35.5 | 35.5 | -0.2 (-0.56%) | 456,707 |
| 18 Jan 2017 | USD | 34.8 | 35.8 | 34.475 | 35.7 | 35.7 | +1.05 (+3.03%) | 411,322 |
| 17 Jan 2017 | USD | 35.45 | 35.6478 | 33.3 | 34.65 | 34.65 | -0.975 (-2.74%) | 751,284 |
| 16 Jan 2017 | USD | 35.625 | 35.625 | 35.625 | 35.625 | 35.625 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 34.8 | 36.445 | 34.8 | 35.625 | 35.625 | +0.875 (+2.52%) | 627,962 |
| 12 Jan 2017 | USD | 33.9 | 35 | 33.3 | 34.75 | 34.75 | +0.5 (+1.46%) | 560,692 |
| 11 Jan 2017 | USD | 35.25 | 35.4 | 32.85 | 34.25 | 34.25 | -1 (-2.84%) | 949,839 |
| 10 Jan 2017 | USD | 34.8 | 35.6 | 33.75 | 35.25 | 35.25 | +0.65 (+1.88%) | 903,685 |
| 9 Jan 2017 | USD | 35.3 | 35.3 | 32.85 | 34.6 | 34.6 | +0.25 (+0.73%) | 924,478 |
| 6 Jan 2017 | USD | 33.15 | 35.6 | 33.15 | 34.35 | 34.35 | +1.35 (+4.09%) | 969,579 |
| 5 Jan 2017 | USD | 34.15 | 34.475 | 31.95 | 33 | 33 | -1.25 (-3.65%) | 850,187 |
| 4 Jan 2017 | USD | 31.65 | 34.37 | 31.1 | 34.25 | 34.25 | +2.75 (+8.73%) | 971,779 |
| 3 Jan 2017 | USD | 31.25 | 31.9677 | 30 | 31.5 | 31.5 | +0.8 (+2.61%) | 1,002,920 |
| 2 Jan 2017 | USD | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 30.65 | 31 | 29.85 | 30.7 | 30.7 | +0.15 (+0.49%) | 826,441 |
| 29 Dec 2016 | USD | 31.65 | 32.15 | 30 | 30.55 | 30.55 | -1.1 (-3.48%) | 848,889 |
