| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 25.83 | 25.91 | 25.56 | 25.74 | 25.74 | -0.12 (-0.46%) | 969,014 |
| 7 Feb 2017 | USD | 25.82 | 25.995 | 25.73 | 25.86 | 25.86 | 0.0 (0.0%) | 394,877 |
| 6 Feb 2017 | USD | 26.04 | 26.239 | 25.79 | 25.86 | 25.86 | -0.25 (-0.96%) | 279,345 |
| 3 Feb 2017 | USD | 25.86 | 26.21 | 25.67 | 26.11 | 26.11 | +0.35 (+1.36%) | 349,079 |
| 2 Feb 2017 | USD | 25.38 | 25.83 | 25.34 | 25.76 | 25.76 | +0.39 (+1.54%) | 527,757 |
| 1 Feb 2017 | USD | 25.29 | 25.85 | 24.86 | 25.37 | 25.37 | -0.03 (-0.12%) | 540,590 |
| 31 Jan 2017 | USD | 25.4 | 25.88 | 25.315 | 25.4 | 25.4 | -0.07 (-0.27%) | 596,171 |
| 30 Jan 2017 | USD | 25.64 | 25.78 | 25.31 | 25.47 | 25.47 | -0.19 (-0.74%) | 359,889 |
| 27 Jan 2017 | USD | 26.06 | 26.1005 | 25.37 | 25.66 | 25.66 | -0.29 (-1.12%) | 222,792 |
| 26 Jan 2017 | USD | 26.18 | 26.47 | 25.92 | 25.95 | 25.95 | -0.23 (-0.88%) | 319,354 |
| 25 Jan 2017 | USD | 26.45 | 26.45 | 26.0512 | 26.18 | 26.18 | -0.13 (-0.49%) | 343,131 |
| 24 Jan 2017 | USD | 25.94 | 26.6 | 25.94 | 26.31 | 26.31 | +0.33 (+1.27%) | 304,978 |
| 23 Jan 2017 | USD | 25.75 | 26.08 | 25.41 | 25.98 | 25.98 | +0.23 (+0.89%) | 534,871 |
| 20 Jan 2017 | USD | 25.69 | 25.95 | 25.66 | 25.75 | 25.75 | +0.19 (+0.74%) | 234,790 |
| 19 Jan 2017 | USD | 25.95 | 26.11 | 25.3 | 25.56 | 25.56 | -0.47 (-1.81%) | 481,635 |
| 18 Jan 2017 | USD | 25.92 | 26.43 | 25.83 | 26.03 | 26.03 | +0.08 (+0.31%) | 934,320 |
| 17 Jan 2017 | USD | 25.58 | 26 | 25.495 | 25.95 | 25.95 | +0.37 (+1.45%) | 349,232 |
| 16 Jan 2017 | USD | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 25.92 | 26.18 | 25.42 | 25.58 | 25.58 | -0.32 (-1.24%) | 486,440 |
| 12 Jan 2017 | USD | 25.51 | 25.96 | 25.02 | 25.9 | 25.9 | +0.42 (+1.65%) | 1,358,663 |
| 11 Jan 2017 | USD | 25.12 | 25.59 | 25.09 | 25.48 | 25.48 | +0.29 (+1.15%) | 466,739 |
| 10 Jan 2017 | USD | 25.22 | 25.3 | 24.88 | 25.19 | 25.19 | -0.03 (-0.12%) | 439,424 |
| 9 Jan 2017 | USD | 25.36 | 25.36 | 24.99 | 25.22 | 25.22 | -0.17 (-0.67%) | 733,766 |
| 6 Jan 2017 | USD | 25.44 | 25.57 | 24.75 | 25.39 | 25.39 | -0.07 (-0.27%) | 316,086 |
| 5 Jan 2017 | USD | 25.06 | 25.62 | 24.7 | 25.46 | 25.46 | +0.36 (+1.43%) | 567,357 |
| 4 Jan 2017 | USD | 24.65 | 25.16 | 24.51 | 25.1 | 25.1 | +0.48 (+1.95%) | 420,472 |
| 3 Jan 2017 | USD | 24.49 | 24.69 | 24.37 | 24.62 | 24.62 | +0.2 (+0.82%) | 438,453 |
| 2 Jan 2017 | USD | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.92 | 24.44 | 23.79 | 24.42 | 24.42 | +0.36 (+1.50%) | 310,067 |
| 29 Dec 2016 | USD | 23.47 | 24.24 | 23.41 | 24.06 | 24.06 | +0.58 (+2.47%) | 367,633 |
