| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2017 | USD | 25.37 | 25.49 | 25.07 | 25.2 | 25.2 | -0.29 (-1.14%) | 444,809 |
| 27 Jan 2017 | USD | 25.75 | 25.85 | 25.33 | 25.49 | 25.49 | -0.22 (-0.86%) | 442,447 |
| 26 Jan 2017 | USD | 25.86 | 26.133 | 25.62 | 25.71 | 25.71 | -0.14 (-0.54%) | 528,051 |
| 25 Jan 2017 | USD | 25.81 | 25.93 | 25.6 | 25.85 | 25.85 | +0.29 (+1.13%) | 776,107 |
| 24 Jan 2017 | USD | 25.26 | 25.61 | 25.26 | 25.56 | 25.56 | +0.36 (+1.43%) | 646,247 |
| 23 Jan 2017 | USD | 25.28 | 25.31 | 24.85 | 25.2 | 25.2 | -0.2 (-0.79%) | 668,175 |
| 20 Jan 2017 | USD | 25.49 | 25.59 | 24.98 | 25.4 | 25.4 | 0.0 (0.0%) | 1,052,184 |
| 19 Jan 2017 | USD | 25.47 | 25.65 | 24.93 | 25.4 | 25.4 | -0.12 (-0.47%) | 1,052,072 |
| 18 Jan 2017 | USD | 25.46 | 25.67 | 25.18 | 25.52 | 25.52 | +0.18 (+0.71%) | 870,063 |
| 17 Jan 2017 | USD | 26.32 | 26.35 | 25.22 | 25.34 | 25.34 | -1.09 (-4.12%) | 1,360,941 |
| 16 Jan 2017 | USD | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 26.63 | 26.86 | 25.99 | 26.43 | 26.43 | -0.15 (-0.56%) | 753,687 |
| 12 Jan 2017 | USD | 27.11 | 27.11 | 26.44 | 26.58 | 26.58 | -0.59 (-2.17%) | 1,106,309 |
| 11 Jan 2017 | USD | 27.15 | 27.22 | 26.71 | 27.17 | 27.17 | +0.19 (+0.70%) | 772,194 |
| 10 Jan 2017 | USD | 27.5 | 27.71 | 26.92 | 26.98 | 26.98 | -0.52 (-1.89%) | 1,018,077 |
| 9 Jan 2017 | USD | 27.23 | 27.695 | 27.04 | 27.5 | 27.5 | +0.12 (+0.44%) | 1,207,258 |
| 6 Jan 2017 | USD | 27.74 | 27.85 | 27.24 | 27.38 | 27.38 | -0.17 (-0.62%) | 856,154 |
| 5 Jan 2017 | USD | 26.56 | 27.86 | 25.53 | 27.55 | 27.55 | +1.35 (+5.15%) | 2,626,907 |
| 4 Jan 2017 | USD | 26.47 | 27.17 | 26.15 | 26.2 | 26.2 | +0.11 (+0.42%) | 2,643,819 |
| 3 Jan 2017 | USD | 26.81 | 27.1 | 25.48 | 26.09 | 26.09 | -0.42 (-1.58%) | 2,083,337 |
| 2 Jan 2017 | USD | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 27.24 | 27.31 | 26.4 | 26.51 | 26.51 | -0.71 (-2.61%) | 812,153 |
| 29 Dec 2016 | USD | 27.14 | 27.36 | 27.07 | 27.22 | 27.22 | +0.17 (+0.63%) | 305,470 |
| 28 Dec 2016 | USD | 27.56 | 27.56 | 26.89 | 27.05 | 27.05 | -0.39 (-1.42%) | 424,727 |
| 27 Dec 2016 | USD | 27.41 | 27.71 | 27.17 | 27.44 | 27.44 | 0.0 (0.0%) | 404,953 |
| 26 Dec 2016 | USD | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 27.13 | 27.54 | 27.06 | 27.44 | 27.44 | +0.36 (+1.33%) | 356,882 |
| 22 Dec 2016 | USD | 27.35 | 27.42 | 26.9 | 27.08 | 27.08 | -0.2 (-0.73%) | 327,525 |
| 21 Dec 2016 | USD | 27.31 | 27.45 | 27.16 | 27.28 | 27.28 | +0.01 (+0.04%) | 363,761 |
| 20 Dec 2016 | USD | 27.69 | 27.71 | 27.03 | 27.27 | 27.27 | -0.31 (-1.12%) | 586,463 |
