| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 28.91 | 29.0025 | 28.27 | 28.42 | 28.42 | -0.74 (-2.54%) | 44,551 |
| 1 Feb 2017 | USD | 29.15 | 29.22 | 28.526 | 29.16 | 29.16 | +0.53 (+1.85%) | 43,682 |
| 31 Jan 2017 | USD | 28.93 | 29.1 | 28.52 | 28.63 | 28.63 | +0.348 (+1.23%) | 39,577 |
| 30 Jan 2017 | USD | 28.43 | 28.43 | 28.14 | 28.282 | 28.282 | -0.268 (-0.94%) | 107,257 |
| 27 Jan 2017 | USD | 28.83 | 29.02 | 28.4628 | 28.55 | 28.55 | -0.37 (-1.28%) | 19,413 |
| 26 Jan 2017 | USD | 28.62 | 29.12 | 28.62 | 28.92 | 28.92 | +0.21 (+0.73%) | 51,822 |
| 25 Jan 2017 | USD | 28.86 | 29.153 | 28.5 | 28.71 | 28.71 | -0.63 (-2.15%) | 57,778 |
| 24 Jan 2017 | USD | 29.71 | 29.84 | 29.34 | 29.34 | 29.34 | -0.18 (-0.61%) | 27,148 |
| 23 Jan 2017 | USD | 29.1 | 29.589 | 29.08 | 29.52 | 29.52 | +0.09 (+0.31%) | 23,390 |
| 20 Jan 2017 | USD | 29.56 | 29.65 | 29.3737 | 29.43 | 29.43 | +0.56 (+1.94%) | 21,215 |
| 19 Jan 2017 | USD | 29.12 | 29.2099 | 28.73 | 28.87 | 28.87 | -0.32 (-1.10%) | 40,087 |
| 18 Jan 2017 | USD | 29.33 | 29.7 | 28.98 | 29.19 | 29.19 | -0.83 (-2.76%) | 39,650 |
| 17 Jan 2017 | USD | 31.03 | 31.05 | 30.02 | 30.02 | 30.02 | -0.26 (-0.86%) | 31,018 |
| 16 Jan 2017 | USD | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 30.23 | 30.46 | 30.2002 | 30.28 | 30.28 | -0.02 (-0.07%) | 29,790 |
| 12 Jan 2017 | USD | 30.48 | 30.48 | 30.22 | 30.3 | 30.3 | +0.31 (+1.03%) | 38,408 |
| 11 Jan 2017 | USD | 29.58 | 30.33 | 29.12 | 29.99 | 29.99 | +1 (+3.45%) | 96,753 |
| 10 Jan 2017 | USD | 29.61 | 29.6771 | 28.92 | 28.99 | 28.99 | -0.49 (-1.66%) | 41,050 |
| 9 Jan 2017 | USD | 29.99 | 30.01 | 29.39 | 29.48 | 29.48 | -1.03 (-3.38%) | 56,860 |
| 6 Jan 2017 | USD | 30.8 | 30.971 | 30.5 | 30.51 | 30.51 | -0.23 (-0.75%) | 16,533 |
| 5 Jan 2017 | USD | 30.89 | 31 | 30.25 | 30.74 | 30.74 | -0.04 (-0.13%) | 36,337 |
| 4 Jan 2017 | USD | 30.6 | 30.87 | 30.42 | 30.78 | 30.78 | +0.15 (+0.49%) | 16,993 |
| 3 Jan 2017 | USD | 31.95 | 32.03 | 30.41 | 30.63 | 30.63 | -0.69 (-2.20%) | 77,559 |
| 2 Jan 2017 | USD | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 31.34 | 31.4954 | 31.228 | 31.32 | 31.32 | -0.09 (-0.29%) | 21,914 |
| 29 Dec 2016 | USD | 31.82 | 31.87 | 31.29 | 31.41 | 31.41 | -0.1 (-0.32%) | 33,645 |
| 28 Dec 2016 | USD | 31.45 | 31.6709 | 31.4424 | 31.51 | 31.51 | +0.28 (+0.90%) | 23,582 |
| 27 Dec 2016 | USD | 31.12 | 31.5634 | 31.1 | 31.23 | 31.23 | +0.62 (+2.03%) | 40,891 |
| 26 Dec 2016 | USD | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 30.27 | 30.84 | 30.27 | 30.61 | 30.61 | +0.3 (+0.99%) | 54,746 |
