| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 24.36 | 24.4 | 23.69 | 24.14 | 23.4088 | -0.29 (-1.19%) | 1,977,946 |
| 7 Feb 2017 | USD | 24.74 | 25.11 | 24.29 | 24.43 | 23.69 | -0.62 (-2.48%) | 2,428,571 |
| 6 Feb 2017 | USD | 25.38 | 25.38 | 24.96 | 25.05 | 24.2912 | -0.38 (-1.49%) | 1,546,349 |
| 3 Feb 2017 | USD | 25.42 | 25.585 | 25.195 | 25.43 | 24.6597 | +0.29 (+1.15%) | 1,182,453 |
| 2 Feb 2017 | USD | 25.08 | 25.41 | 24.84 | 25.14 | 24.3785 | -0.06 (-0.24%) | 957,533 |
| 1 Feb 2017 | USD | 25.26 | 25.53 | 24.81 | 25.2 | 24.4366 | +0.1 (+0.40%) | 1,448,251 |
| 31 Jan 2017 | USD | 25.35 | 25.52 | 24.48 | 25.1 | 24.3397 | -0.35 (-1.38%) | 5,169,044 |
| 30 Jan 2017 | USD | 25.76 | 25.895 | 25.19 | 25.45 | 24.6791 | -0.59 (-2.27%) | 2,191,695 |
| 27 Jan 2017 | USD | 26.14 | 26.3 | 25.84 | 26.04 | 25.2512 | -0.03 (-0.12%) | 1,829,144 |
| 26 Jan 2017 | USD | 26.04 | 26.46 | 25.92 | 26.07 | 25.2803 | +0.08 (+0.31%) | 2,110,869 |
| 25 Jan 2017 | USD | 25.48 | 26.05 | 25.32 | 25.99 | 25.2027 | +0.87 (+3.46%) | 3,866,045 |
| 24 Jan 2017 | USD | 24.25 | 25.25 | 24.25 | 25.12 | 24.3591 | +1.05 (+4.36%) | 4,142,603 |
| 23 Jan 2017 | USD | 23.91 | 24.17 | 23.54 | 24.07 | 23.3409 | +0.02 (+0.08%) | 803,513 |
| 20 Jan 2017 | USD | 23.99 | 24.18 | 23.66 | 24.05 | 23.3215 | +0.61 (+2.60%) | 1,659,622 |
| 19 Jan 2017 | USD | 23.84 | 24.05 | 23.42 | 23.44 | 22.73 | -0.24 (-1.01%) | 870,577 |
| 18 Jan 2017 | USD | 23.33 | 23.88 | 23.33 | 23.68 | 22.9627 | +0.33 (+1.41%) | 1,082,985 |
| 17 Jan 2017 | USD | 23.75 | 23.78 | 23.33 | 23.35 | 22.6427 | -0.39 (-1.64%) | 754,300 |
| 16 Jan 2017 | USD | 23.74 | 23.74 | 23.74 | 23.74 | 23.0209 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 23.32 | 23.89 | 23.32 | 23.74 | 23.0209 | +0.42 (+1.80%) | 1,064,253 |
| 12 Jan 2017 | USD | 23.65 | 23.73 | 22.98 | 23.32 | 22.6136 | -0.44 (-1.85%) | 1,587,470 |
| 11 Jan 2017 | USD | 24.05 | 24.07 | 23.71 | 23.76 | 23.0403 | -0.27 (-1.12%) | 1,061,756 |
| 10 Jan 2017 | USD | 24.16 | 24.36 | 23.8 | 24.03 | 23.3021 | +0.06 (+0.25%) | 2,776,921 |
| 9 Jan 2017 | USD | 23.89 | 24.15 | 23.6 | 23.97 | 23.2439 | +0.12 (+0.50%) | 2,735,863 |
| 6 Jan 2017 | USD | 24.01 | 24.12 | 23.52 | 23.85 | 23.1275 | -0.52 (-2.13%) | 8,325,082 |
| 5 Jan 2017 | USD | 24.76 | 24.9 | 24.2 | 24.37 | 23.6318 | -0.38 (-1.54%) | 1,288,003 |
| 4 Jan 2017 | USD | 24.28 | 25 | 24.275 | 24.75 | 24.0003 | +0.56 (+2.32%) | 1,639,113 |
| 3 Jan 2017 | USD | 24.16 | 24.589 | 23.595 | 24.19 | 23.4572 | +0.4 (+1.68%) | 1,131,021 |
| 2 Jan 2017 | USD | 23.79 | 23.79 | 23.79 | 23.79 | 23.0694 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 24.28 | 24.32 | 23.67 | 23.79 | 23.0694 | -0.34 (-1.41%) | 762,025 |
| 29 Dec 2016 | USD | 24.25 | 24.45 | 24.08 | 24.13 | 23.3991 | -0.18 (-0.74%) | 828,988 |
