| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 33.94 | 33.94 | 32.91 | 33.73 | 1,011.9 | -0.31 (-0.91%) | 11,719 |
| 31 Jan 2017 | USD | 34.21 | 34.395 | 33.565 | 34.04 | 1,021.2 | -0.2 (-0.58%) | 6,628 |
| 30 Jan 2017 | USD | 34.84 | 34.94 | 34.15 | 34.24 | 1,027.2 | -0.79 (-2.26%) | 7,279 |
| 27 Jan 2017 | USD | 35.31 | 35.4 | 34.49 | 35.03 | 1,050.9 | -0.04 (-0.11%) | 7,418 |
| 26 Jan 2017 | USD | 34.91 | 35.4 | 34.7 | 35.07 | 1,052.1 | +0.05 (+0.14%) | 14,744 |
| 25 Jan 2017 | USD | 34.69 | 35.1 | 34.38 | 35.02 | 1,050.6 | +0.62 (+1.80%) | 8,681 |
| 24 Jan 2017 | USD | 33.68 | 34.54 | 33.5 | 34.4 | 1,032 | +0.76 (+2.26%) | 10,215 |
| 23 Jan 2017 | USD | 33.91 | 34.3441 | 33.28 | 33.64 | 1,009.2 | -0.25 (-0.74%) | 8,551 |
| 20 Jan 2017 | USD | 33.61 | 33.91 | 33.25 | 33.89 | 1,016.7 | +0.25 (+0.74%) | 9,595 |
| 19 Jan 2017 | USD | 33.71 | 33.86 | 33.46 | 33.64 | 1,009.2 | -0.13 (-0.38%) | 9,869 |
| 18 Jan 2017 | USD | 33.81 | 33.9225 | 33.565 | 33.77 | 1,013.1 | -0.07 (-0.21%) | 8,217 |
| 17 Jan 2017 | USD | 34.71 | 34.84 | 33.62 | 33.84 | 1,015.2 | -1 (-2.87%) | 6,940 |
| 16 Jan 2017 | USD | 34.84 | 34.84 | 34.84 | 34.84 | 1,045.2 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 34.1 | 34.86 | 34.1 | 34.84 | 1,045.2 | +0.85 (+2.50%) | 6,260 |
| 12 Jan 2017 | USD | 34.46 | 34.46 | 33 | 33.99 | 1,019.7 | -0.61 (-1.76%) | 12,363 |
| 11 Jan 2017 | USD | 34.56 | 34.91 | 34.27 | 34.6 | 1,038 | +0.15 (+0.44%) | 9,898 |
| 10 Jan 2017 | USD | 33.39 | 34.725 | 33.39 | 34.45 | 1,033.5 | +0.98 (+2.93%) | 17,302 |
| 9 Jan 2017 | USD | 32.22 | 33.71 | 32.15 | 33.47 | 1,004.1 | +1.29 (+4.01%) | 59,272 |
| 6 Jan 2017 | USD | 30.84 | 32.19 | 30.6778 | 32.18 | 965.4 | +1.58 (+5.16%) | 17,761 |
| 5 Jan 2017 | USD | 29.89 | 30.76 | 29.66 | 30.6 | 918 | +0.55 (+1.83%) | 10,377 |
| 4 Jan 2017 | USD | 29.51 | 30.82 | 29.51 | 30.05 | 901.5 | +0.43 (+1.45%) | 15,495 |
| 3 Jan 2017 | USD | 30.29 | 30.48 | 29.23 | 29.62 | 888.6 | -0.53 (-1.76%) | 14,785 |
| 2 Jan 2017 | USD | 30.15 | 30.15 | 30.15 | 30.15 | 904.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 29.87 | 30.62 | 29.835 | 30.15 | 904.5 | +0.38 (+1.28%) | 10,185 |
| 29 Dec 2016 | USD | 30.49 | 30.68 | 29.34 | 29.77 | 893.1 | -0.57 (-1.88%) | 16,167 |
| 28 Dec 2016 | USD | 30.61 | 31.06 | 30.23 | 30.34 | 910.2 | -0.21 (-0.69%) | 8,250 |
| 27 Dec 2016 | USD | 30.98 | 30.98 | 30.41 | 30.55 | 916.5 | -0.26 (-0.84%) | 10,179 |
| 26 Dec 2016 | USD | 30.81 | 30.81 | 30.81 | 30.81 | 924.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 30.72 | 31.52 | 30.47 | 30.81 | 924.3 | +0.07 (+0.23%) | 12,288 |
| 22 Dec 2016 | USD | 32.1 | 32.1 | 30.36 | 30.74 | 922.2 | -1.36 (-4.24%) | 29,009 |
