| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 30.7765 | 31.1962 | 30.4767 | 30.6366 | 25.9852 | -0.14 (-0.45%) | 713,074 |
| 1 Feb 2017 | USD | 31.0363 | 31.5159 | 30.6666 | 30.7765 | 26.1039 | -0.14 (-0.45%) | 486,080 |
| 31 Jan 2017 | USD | 30.3568 | 30.9564 | 30.2369 | 30.9164 | 26.2226 | +0.27 (+0.88%) | 613,086 |
| 30 Jan 2017 | USD | 30.6166 | 30.8564 | 30.3468 | 30.6466 | 25.9937 | +0.13 (+0.43%) | 361,034 |
| 27 Jan 2017 | USD | 30.9763 | 30.9763 | 30.2869 | 30.5167 | 25.8835 | -0.41 (-1.32%) | 610,171 |
| 26 Jan 2017 | USD | 31.3261 | 31.5459 | 30.9064 | 30.9264 | 26.231 | -0.59 (-1.87%) | 456,218 |
| 25 Jan 2017 | USD | 31.8157 | 32.1954 | 31.396 | 31.5159 | 26.731 | +0.04 (+0.13%) | 451,913 |
| 24 Jan 2017 | USD | 30.7265 | 31.5359 | 30.7265 | 31.476 | 26.6972 | +0.849 (+2.77%) | 601,361 |
| 23 Jan 2017 | USD | 30.127 | 30.6966 | 29.8272 | 30.6266 | 25.9768 | +0.34 (+1.12%) | 476,399 |
| 20 Jan 2017 | USD | 29.6474 | 30.5966 | 29.6474 | 30.2869 | 25.6886 | +1.119 (+3.84%) | 1,221,846 |
| 19 Jan 2017 | USD | 29.9871 | 30.6566 | 28.8779 | 29.1677 | 24.7394 | -3.118 (-9.66%) | 2,428,455 |
| 18 Jan 2017 | USD | 32.0056 | 32.4802 | 31.6358 | 32.2853 | 27.3836 | +0.29 (+0.91%) | 472,246 |
| 17 Jan 2017 | USD | 31.9756 | 32.6051 | 31.8757 | 31.9956 | 27.1379 | -0.03 (-0.09%) | 531,136 |
| 16 Jan 2017 | USD | 32.0255 | 32.0255 | 32.0255 | 32.0255 | 27.1633 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 32.5851 | 32.5851 | 31.8657 | 32.0255 | 27.1633 | -0.36 (-1.11%) | 546,914 |
| 12 Jan 2017 | USD | 32.705 | 32.705 | 31.9956 | 32.3853 | 27.4684 | -0.09 (-0.28%) | 671,674 |
| 11 Jan 2017 | USD | 32.4252 | 32.6151 | 31.6059 | 32.4752 | 27.5447 | +0.06 (+0.19%) | 1,267,327 |
| 10 Jan 2017 | USD | 31.5359 | 32.8549 | 31.466 | 32.4152 | 27.4938 | +1.189 (+3.81%) | 984,496 |
| 9 Jan 2017 | USD | 30.7765 | 31.456 | 30.5467 | 31.2261 | 26.4852 | +0.39 (+1.26%) | 662,600 |
| 6 Jan 2017 | USD | 31.456 | 31.461 | 30.8165 | 30.8364 | 26.1547 | -0.45 (-1.44%) | 689,514 |
| 5 Jan 2017 | USD | 32.0855 | 32.0855 | 30.7765 | 31.2861 | 26.5361 | -1.259 (-3.87%) | 503,013 |
| 4 Jan 2017 | USD | 32.1654 | 32.705 | 32.0755 | 32.5451 | 27.604 | +0.669 (+2.10%) | 581,014 |
| 3 Jan 2017 | USD | 32.3753 | 32.4702 | 31.386 | 31.8757 | 27.0362 | -0.09 (-0.28%) | 760,498 |
| 2 Jan 2017 | USD | 31.9656 | 31.9656 | 31.9656 | 31.9656 | 27.1125 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 32.0455 | 32.2654 | 31.4959 | 31.9656 | 27.1125 | -0.06 (-0.19%) | 434,984 |
| 29 Dec 2016 | USD | 32.0255 | 32.4852 | 31.7358 | 32.0255 | 27.1633 | +0.05 (+0.16%) | 336,396 |
| 28 Dec 2016 | USD | 32.2354 | 32.3953 | 31.5909 | 31.9756 | 27.1209 | -0.28 (-0.87%) | 458,746 |
| 27 Dec 2016 | USD | 32.1954 | 32.675 | 32.0056 | 32.2554 | 27.3583 | +0.06 (+0.19%) | 356,308 |
| 26 Dec 2016 | USD | 32.1954 | 32.1954 | 32.1954 | 32.1954 | 27.3074 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 31.9356 | 32.3053 | 31.7168 | 32.1954 | 27.3074 | +0.09 (+0.28%) | 420,953 |
