| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 29.74 | 30.3652 | 29.36 | 30.05 | 30.05 | +1.22 (+4.23%) | 3,697,530 |
| 31 Jan 2017 | USD | 28.7 | 28.94 | 28.43 | 28.83 | 28.83 | -0.18 (-0.62%) | 2,072,838 |
| 30 Jan 2017 | USD | 29.41 | 29.41 | 28.28 | 29.01 | 29.01 | -0.43 (-1.46%) | 3,392,347 |
| 27 Jan 2017 | USD | 29.92 | 29.9894 | 28.85 | 29.44 | 29.44 | -0.41 (-1.37%) | 2,786,627 |
| 26 Jan 2017 | USD | 30.15 | 30.5 | 29.35 | 29.85 | 29.85 | +0.8 (+2.75%) | 3,812,716 |
| 25 Jan 2017 | USD | 29.19 | 30.47 | 28.825 | 29.05 | 29.05 | +0.32 (+1.11%) | 5,137,206 |
| 24 Jan 2017 | USD | 28.47 | 29.44 | 28.22 | 28.73 | 28.73 | +0.23 (+0.81%) | 4,087,098 |
| 23 Jan 2017 | USD | 28.38 | 28.8 | 28.1505 | 28.5 | 28.5 | +0.12 (+0.42%) | 2,907,279 |
| 20 Jan 2017 | USD | 28.55 | 29 | 28.0201 | 28.38 | 28.38 | -0.18 (-0.63%) | 3,877,424 |
| 19 Jan 2017 | USD | 27.73 | 28.68 | 27.42 | 28.56 | 28.56 | +0.97 (+3.52%) | 4,984,020 |
| 18 Jan 2017 | USD | 27.77 | 27.8322 | 27.03 | 27.59 | 27.59 | -0.26 (-0.93%) | 3,580,985 |
| 17 Jan 2017 | USD | 27.9 | 28.0598 | 27.75 | 27.85 | 27.85 | -0.11 (-0.39%) | 2,669,061 |
| 16 Jan 2017 | USD | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 27.85 | 28.1096 | 27.41 | 27.96 | 27.96 | +0.08 (+0.29%) | 2,694,681 |
| 12 Jan 2017 | USD | 28.46 | 28.72 | 27.5594 | 27.88 | 27.88 | -0.06 (-0.21%) | 2,792,905 |
| 11 Jan 2017 | USD | 27.45 | 28 | 27.33 | 27.94 | 27.94 | +0.15 (+0.54%) | 2,394,353 |
| 10 Jan 2017 | USD | 29.25 | 29.7 | 27.72 | 27.79 | 27.79 | -0.31 (-1.10%) | 4,675,759 |
| 9 Jan 2017 | USD | 27.77 | 28.35 | 27.24 | 28.1 | 28.1 | +0.47 (+1.70%) | 2,619,911 |
| 6 Jan 2017 | USD | 28.06 | 28.73 | 27.56 | 27.63 | 27.63 | -0.47 (-1.67%) | 3,790,378 |
| 5 Jan 2017 | USD | 28.6 | 28.75 | 27.41 | 28.1 | 28.1 | +0.59 (+2.14%) | 4,683,456 |
| 4 Jan 2017 | USD | 26.55 | 27.75 | 26.21 | 27.51 | 27.51 | +1.01 (+3.81%) | 6,047,448 |
| 3 Jan 2017 | USD | 29.25 | 29.45 | 25.98 | 26.5 | 26.5 | -2.35 (-8.15%) | 11,108,366 |
| 2 Jan 2017 | USD | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 29.42 | 29.99 | 28.65 | 28.85 | 28.85 | -0.42 (-1.43%) | 3,014,551 |
| 29 Dec 2016 | USD | 30.02 | 30.24 | 28.851 | 29.27 | 29.27 | -0.94 (-3.11%) | 3,419,961 |
| 28 Dec 2016 | USD | 32.45 | 32.75 | 30.03 | 30.21 | 30.21 | -2.4 (-7.36%) | 4,165,625 |
| 27 Dec 2016 | USD | 32.7 | 33.0499 | 32.05 | 32.61 | 32.61 | +0.39 (+1.21%) | 2,792,589 |
| 26 Dec 2016 | USD | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 32.12 | 32.6 | 31.53 | 32.22 | 32.22 | +0.51 (+1.61%) | 3,251,824 |
| 22 Dec 2016 | USD | 35.07 | 35.15 | 31.52 | 31.71 | 31.71 | -2.88 (-8.33%) | 11,640,225 |
