| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 31.85 | 32.0631 | 31.25 | 31.45 | 31.45 | -0.3 (-0.94%) | 172,496 |
| 31 Jan 2017 | USD | 32.1 | 32.15 | 31.4 | 31.75 | 31.75 | -0.5 (-1.55%) | 237,618 |
| 30 Jan 2017 | USD | 32.65 | 32.9 | 31.9 | 32.25 | 32.25 | -0.5 (-1.53%) | 212,965 |
| 27 Jan 2017 | USD | 32.35 | 33 | 31.85 | 32.75 | 32.75 | +0.45 (+1.39%) | 190,112 |
| 26 Jan 2017 | USD | 33.15 | 33.2 | 32.2 | 32.3 | 32.3 | -0.75 (-2.27%) | 195,095 |
| 25 Jan 2017 | USD | 32.5 | 33.3 | 32.5 | 33.05 | 33.05 | +0.9 (+2.80%) | 221,633 |
| 24 Jan 2017 | USD | 31.75 | 32.25 | 31.35 | 32.15 | 32.15 | +0.55 (+1.74%) | 243,328 |
| 23 Jan 2017 | USD | 31.1 | 31.85 | 31.05 | 31.6 | 31.6 | +0.35 (+1.12%) | 295,983 |
| 20 Jan 2017 | USD | 30.1 | 31.3 | 30.1 | 31.25 | 31.25 | +1.15 (+3.82%) | 164,842 |
| 19 Jan 2017 | USD | 30.1 | 30.6 | 29.9 | 30.1 | 30.1 | -0.05 (-0.17%) | 195,144 |
| 18 Jan 2017 | USD | 29.95 | 30.15 | 29.7 | 30.15 | 30.15 | +0.35 (+1.17%) | 61,901 |
| 17 Jan 2017 | USD | 30.05 | 30.05 | 29.5 | 29.8 | 29.8 | -0.35 (-1.16%) | 91,981 |
| 16 Jan 2017 | USD | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 29.4 | 30.3 | 29.4 | 30.15 | 30.15 | +0.7 (+2.38%) | 74,316 |
| 12 Jan 2017 | USD | 29.65 | 29.8 | 28.9 | 29.45 | 29.45 | -0.45 (-1.51%) | 101,195 |
| 11 Jan 2017 | USD | 30.2 | 30.45 | 29.75 | 29.9 | 29.9 | -0.4 (-1.32%) | 130,875 |
| 10 Jan 2017 | USD | 30.8 | 31.05 | 30.2 | 30.3 | 30.3 | -0.2 (-0.66%) | 134,862 |
| 9 Jan 2017 | USD | 30.2 | 30.55 | 30 | 30.5 | 30.5 | +0.4 (+1.33%) | 300,999 |
| 6 Jan 2017 | USD | 29.9 | 30.35 | 29.55 | 30.1 | 30.1 | +0.3 (+1.01%) | 199,299 |
| 5 Jan 2017 | USD | 28.9 | 30.1 | 28.85 | 29.8 | 29.8 | +0.8 (+2.76%) | 376,289 |
| 4 Jan 2017 | USD | 28.6 | 29.1 | 28.3 | 29 | 29 | +0.45 (+1.58%) | 229,195 |
| 3 Jan 2017 | USD | 29.1 | 29.35 | 28.5 | 28.55 | 28.55 | -0.3 (-1.04%) | 111,428 |
| 2 Jan 2017 | USD | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 29.05 | 29.35 | 28.6 | 28.85 | 28.85 | -0.25 (-0.86%) | 132,966 |
| 29 Dec 2016 | USD | 29.05 | 30.25 | 28.6 | 29.1 | 29.1 | +0.1 (+0.34%) | 270,217 |
| 28 Dec 2016 | USD | 29.35 | 29.35 | 28.7 | 29 | 29 | -0.2 (-0.68%) | 179,444 |
| 27 Dec 2016 | USD | 29.1 | 29.3 | 28.7 | 29.2 | 29.2 | +0.05 (+0.17%) | 253,552 |
| 26 Dec 2016 | USD | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 29.4 | 29.475 | 28.95 | 29.15 | 29.15 | -0.15 (-0.51%) | 119,745 |
| 22 Dec 2016 | USD | 30.25 | 30.25 | 29.2 | 29.3 | 29.3 | -0.9 (-2.98%) | 132,241 |
