| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 30.39 | 30.62 | 30.31 | 30.61 | 30.61 | +0.23 (+0.76%) | 430,536 |
| 31 Jan 2017 | USD | 30.19 | 30.435 | 30.16 | 30.38 | 30.38 | +0.12 (+0.40%) | 405,582 |
| 30 Jan 2017 | USD | 30.24 | 30.32 | 30.17 | 30.26 | 30.26 | -0.22 (-0.72%) | 409,256 |
| 27 Jan 2017 | USD | 30.31 | 30.49 | 30.25 | 30.48 | 30.48 | +0.58 (+1.94%) | 407,950 |
| 26 Jan 2017 | USD | 30.02 | 30.04 | 29.82 | 29.9 | 29.9 | -0.36 (-1.19%) | 406,711 |
| 25 Jan 2017 | USD | 30.07 | 30.3 | 30.05 | 30.26 | 30.26 | +0.08 (+0.27%) | 556,530 |
| 24 Jan 2017 | USD | 30.11 | 30.255 | 30.03 | 30.18 | 30.18 | -0.13 (-0.43%) | 428,033 |
| 23 Jan 2017 | USD | 30.2 | 30.33 | 30.14 | 30.31 | 30.31 | +0.07 (+0.23%) | 397,711 |
| 20 Jan 2017 | USD | 30.16 | 30.25 | 30.09 | 30.24 | 30.24 | +0.01 (+0.03%) | 407,537 |
| 19 Jan 2017 | USD | 30.16 | 30.28 | 30.07 | 30.23 | 30.23 | -0.14 (-0.46%) | 323,005 |
| 18 Jan 2017 | USD | 30.51 | 30.55 | 30.34 | 30.37 | 30.37 | -0.37 (-1.20%) | 411,647 |
| 17 Jan 2017 | USD | 30.68 | 30.76 | 30.52 | 30.74 | 30.74 | +0.1 (+0.33%) | 649,103 |
| 16 Jan 2017 | USD | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 30.35 | 30.72 | 30.23 | 30.64 | 30.64 | +0.41 (+1.36%) | 429,003 |
| 12 Jan 2017 | USD | 30.11 | 30.3 | 30.09 | 30.23 | 30.23 | -0.33 (-1.08%) | 416,008 |
| 11 Jan 2017 | USD | 30.26 | 30.575 | 30.18 | 30.56 | 30.56 | +0.19 (+0.63%) | 794,966 |
| 10 Jan 2017 | USD | 30.15 | 30.47 | 30.11 | 30.37 | 30.37 | +0.28 (+0.93%) | 741,458 |
| 9 Jan 2017 | USD | 29.98 | 30.125 | 29.96 | 30.09 | 30.09 | -0.11 (-0.36%) | 435,875 |
| 6 Jan 2017 | USD | 30.25 | 30.2915 | 30.15 | 30.2 | 30.2 | -0.28 (-0.92%) | 401,436 |
| 5 Jan 2017 | USD | 30.27 | 30.7 | 30.27 | 30.48 | 30.48 | +0.39 (+1.30%) | 494,482 |
| 4 Jan 2017 | USD | 29.85 | 30.12 | 29.85 | 30.09 | 30.09 | +0.1 (+0.33%) | 370,945 |
| 3 Jan 2017 | USD | 30.1 | 30.1 | 29.9 | 29.99 | 29.99 | -0.09 (-0.30%) | 500,052 |
| 2 Jan 2017 | USD | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 30.42 | 30.483 | 30.01 | 30.08 | 30.08 | +0.12 (+0.40%) | 274,032 |
| 29 Dec 2016 | USD | 30.01 | 30.06 | 29.91 | 29.96 | 29.96 | +0.12 (+0.40%) | 439,544 |
| 28 Dec 2016 | USD | 29.91 | 30.02 | 29.8 | 29.84 | 29.84 | -0.19 (-0.63%) | 235,344 |
| 27 Dec 2016 | USD | 29.97 | 30.11 | 29.935 | 30.03 | 30.03 | +0.12 (+0.40%) | 258,040 |
| 26 Dec 2016 | USD | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 29.91 | 29.94 | 29.78 | 29.91 | 29.91 | +0.12 (+0.40%) | 227,627 |
| 22 Dec 2016 | USD | 29.77 | 29.88 | 29.73 | 29.79 | 29.79 | +0.26 (+0.88%) | 285,333 |
