| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 30.1 | 30.8 | 29.92 | 29.92 | 29.92 | -0.4 (-1.32%) | 767,325 |
| 1 Feb 2017 | USD | 31.07 | 31.565 | 29.69 | 30.32 | 30.32 | -0.54 (-1.75%) | 549,745 |
| 31 Jan 2017 | USD | 30.7 | 30.86 | 29.93 | 30.86 | 30.86 | +0.04 (+0.13%) | 395,847 |
| 30 Jan 2017 | USD | 31.59 | 31.59 | 30.37 | 30.82 | 30.82 | -0.95 (-2.99%) | 336,563 |
| 27 Jan 2017 | USD | 31.5 | 31.82 | 30.825 | 31.77 | 31.77 | +0.49 (+1.57%) | 536,533 |
| 26 Jan 2017 | USD | 32.2 | 32.23 | 31 | 31.28 | 31.28 | -0.89 (-2.77%) | 366,770 |
| 25 Jan 2017 | USD | 32.69 | 33.17 | 32.15 | 32.17 | 32.17 | -0.22 (-0.68%) | 247,800 |
| 24 Jan 2017 | USD | 32.91 | 33.26 | 32.05 | 32.39 | 32.39 | -0.51 (-1.55%) | 361,371 |
| 23 Jan 2017 | USD | 33.64 | 33.955 | 32.65 | 32.9 | 32.9 | -0.9 (-2.66%) | 304,419 |
| 20 Jan 2017 | USD | 33.17 | 34 | 32.975 | 33.8 | 33.8 | +0.7 (+2.11%) | 369,638 |
| 19 Jan 2017 | USD | 32.8 | 33.38 | 32.8 | 33.1 | 33.1 | +0.36 (+1.10%) | 365,832 |
| 18 Jan 2017 | USD | 33.06 | 33.08 | 32.46 | 32.74 | 32.74 | -0.24 (-0.73%) | 352,030 |
| 17 Jan 2017 | USD | 33.46 | 33.5 | 32.53 | 32.98 | 32.98 | -0.61 (-1.82%) | 421,617 |
| 16 Jan 2017 | USD | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 33.3 | 33.91 | 32.8 | 33.59 | 33.59 | +0.38 (+1.14%) | 380,389 |
| 12 Jan 2017 | USD | 33.24 | 33.38 | 32.46 | 33.21 | 33.21 | -0.16 (-0.48%) | 281,297 |
| 11 Jan 2017 | USD | 32.37 | 33.585 | 32.13 | 33.37 | 33.37 | +1.02 (+3.15%) | 353,455 |
| 10 Jan 2017 | USD | 32.29 | 32.49 | 31.54 | 32.35 | 32.35 | -0.03 (-0.09%) | 318,073 |
| 9 Jan 2017 | USD | 31.44 | 33.16 | 31.44 | 32.38 | 32.38 | +1.04 (+3.32%) | 635,664 |
| 6 Jan 2017 | USD | 30.94 | 31.42 | 30.6 | 31.34 | 31.34 | +0.41 (+1.33%) | 334,190 |
| 5 Jan 2017 | USD | 30.78 | 31.25 | 30.55 | 30.93 | 30.93 | +0.15 (+0.49%) | 305,119 |
| 4 Jan 2017 | USD | 30.08 | 31.2899 | 30.08 | 30.78 | 30.78 | +0.69 (+2.29%) | 430,159 |
| 3 Jan 2017 | USD | 30.45 | 30.68 | 30.03 | 30.09 | 30.09 | +0.08 (+0.27%) | 295,443 |
| 2 Jan 2017 | USD | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 30.58 | 30.58 | 29.86 | 30.01 | 30.01 | -0.5 (-1.64%) | 232,844 |
| 29 Dec 2016 | USD | 30.47 | 30.81 | 29.84 | 30.51 | 30.51 | +0.05 (+0.16%) | 282,980 |
| 28 Dec 2016 | USD | 30.96 | 30.96 | 30.29 | 30.46 | 30.46 | -0.52 (-1.68%) | 164,433 |
| 27 Dec 2016 | USD | 30.75 | 31.1 | 30.66 | 30.98 | 30.98 | +0.23 (+0.75%) | 123,554 |
| 26 Dec 2016 | USD | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 30.59 | 31.02 | 30.59 | 30.75 | 30.75 | +0.19 (+0.62%) | 106,975 |
