| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 36 | 36.5 | 35.8 | 36.25 | 36.25 | +0.05 (+0.14%) | 181,819 |
| 1 Feb 2017 | USD | 36.3 | 36.75 | 35.8 | 36.2 | 36.2 | +0.3 (+0.84%) | 205,033 |
| 31 Jan 2017 | USD | 36.35 | 36.5 | 35.7 | 35.9 | 35.9 | -0.5 (-1.37%) | 311,804 |
| 30 Jan 2017 | USD | 35.75 | 36.65 | 35.3 | 36.4 | 36.4 | +0.55 (+1.53%) | 288,226 |
| 27 Jan 2017 | USD | 35.85 | 35.95 | 35.5 | 35.85 | 35.85 | +0.2 (+0.56%) | 145,960 |
| 26 Jan 2017 | USD | 36.35 | 36.5 | 35.45 | 35.65 | 35.65 | -0.55 (-1.52%) | 218,119 |
| 25 Jan 2017 | USD | 36 | 37 | 35.65 | 36.2 | 36.2 | +1.2 (+3.43%) | 428,490 |
| 24 Jan 2017 | USD | 33.9 | 35.0625 | 33.85 | 35 | 35 | +1.15 (+3.40%) | 320,007 |
| 23 Jan 2017 | USD | 33.95 | 34.05 | 33.5 | 33.85 | 33.85 | -0.15 (-0.44%) | 163,092 |
| 20 Jan 2017 | USD | 33.8 | 34.05 | 33.6 | 34 | 34 | +0.45 (+1.34%) | 202,831 |
| 19 Jan 2017 | USD | 33.7 | 33.85 | 33.4011 | 33.55 | 33.55 | -0.1 (-0.30%) | 133,811 |
| 18 Jan 2017 | USD | 33.85 | 33.85 | 33.2 | 33.65 | 33.65 | -0.05 (-0.15%) | 118,845 |
| 17 Jan 2017 | USD | 34 | 34.1 | 33.45 | 33.7 | 33.7 | -0.45 (-1.32%) | 187,314 |
| 16 Jan 2017 | USD | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 33.25 | 34.35 | 33.25 | 34.15 | 34.15 | +0.95 (+2.86%) | 155,685 |
| 12 Jan 2017 | USD | 33.75 | 33.75 | 32.6 | 33.2 | 33.2 | -0.7 (-2.06%) | 150,870 |
| 11 Jan 2017 | USD | 33.35 | 34.25 | 33.3 | 33.9 | 33.9 | +0.35 (+1.04%) | 292,596 |
| 10 Jan 2017 | USD | 33.2 | 33.7 | 32.9 | 33.55 | 33.55 | +0.5 (+1.51%) | 216,468 |
| 9 Jan 2017 | USD | 33.15 | 33.5 | 32.7 | 33.05 | 33.05 | 0.0 (0.0%) | 350,129 |
| 6 Jan 2017 | USD | 33.1 | 33.6 | 32.5 | 33.05 | 33.05 | +0.1 (+0.30%) | 237,947 |
| 5 Jan 2017 | USD | 32.85 | 33.15 | 32.45 | 32.95 | 32.95 | 0.0 (0.0%) | 261,689 |
| 4 Jan 2017 | USD | 32.6 | 33.25 | 32.325 | 32.95 | 32.95 | +0.4 (+1.23%) | 280,998 |
| 3 Jan 2017 | USD | 31.85 | 32.55 | 31.8 | 32.55 | 32.55 | +0.9 (+2.84%) | 273,167 |
| 2 Jan 2017 | USD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 31.95 | 31.95 | 31.45 | 31.65 | 31.65 | -0.2 (-0.63%) | 166,735 |
| 29 Dec 2016 | USD | 31.9 | 32.3 | 31.55 | 31.85 | 31.85 | 0.0 (0.0%) | 164,866 |
| 28 Dec 2016 | USD | 32.4 | 32.65 | 31.55 | 31.85 | 31.85 | -0.45 (-1.39%) | 235,791 |
| 27 Dec 2016 | USD | 31.6 | 32.5 | 31.6 | 32.3 | 32.3 | +0.6 (+1.89%) | 188,290 |
| 26 Dec 2016 | USD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 31.15 | 31.7 | 30.605 | 31.7 | 31.7 | +0.5 (+1.60%) | 195,571 |
