| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 27.23 | 27.36 | 27.2068 | 27.33 | 27.33 | -0.09 (-0.33%) | 56,934 |
| 1 Feb 2017 | USD | 27.39 | 27.49 | 27.319 | 27.42 | 27.42 | +0.058 (+0.21%) | 211,215 |
| 31 Jan 2017 | USD | 27.34 | 27.43 | 27.29 | 27.3617 | 27.3617 | -0.218 (-0.79%) | 301,746 |
| 30 Jan 2017 | USD | 27.6 | 27.62 | 27.53 | 27.58 | 27.58 | -0.109 (-0.39%) | 19,520 |
| 27 Jan 2017 | USD | 27.61 | 27.74 | 27.5731 | 27.6893 | 27.6893 | +0.069 (+0.25%) | 97,497 |
| 26 Jan 2017 | USD | 27.59 | 27.7099 | 27.59 | 27.62 | 27.62 | +0.16 (+0.58%) | 205,022 |
| 25 Jan 2017 | USD | 27.57 | 27.6201 | 27.46 | 27.46 | 27.46 | -0.17 (-0.62%) | 76,401 |
| 24 Jan 2017 | USD | 27.62 | 27.67 | 27.5 | 27.63 | 27.63 | +0.05 (+0.18%) | 212,283 |
| 23 Jan 2017 | USD | 27.7 | 27.7 | 27.55 | 27.58 | 27.58 | -0.22 (-0.79%) | 39,737 |
| 20 Jan 2017 | USD | 27.93 | 27.96 | 27.7799 | 27.8001 | 27.8001 | -0.06 (-0.22%) | 58,813 |
| 19 Jan 2017 | USD | 27.91 | 28.0299 | 27.84 | 27.86 | 27.86 | -0.07 (-0.25%) | 147,115 |
| 18 Jan 2017 | USD | 27.69 | 27.93 | 27.69 | 27.93 | 27.93 | +0.3 (+1.09%) | 24,103 |
| 17 Jan 2017 | USD | 27.59 | 27.6835 | 27.58 | 27.63 | 27.63 | -0.27 (-0.97%) | 89,154 |
| 16 Jan 2017 | USD | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 27.89 | 27.9955 | 27.55 | 27.9 | 27.9 | -0.04 (-0.14%) | 69,413 |
| 12 Jan 2017 | USD | 27.849 | 27.96 | 27.81 | 27.94 | 27.94 | -0.08 (-0.29%) | 38,285 |
| 11 Jan 2017 | USD | 28.16 | 28.315 | 27.9103 | 28.02 | 28.02 | -0.08 (-0.28%) | 83,180 |
| 10 Jan 2017 | USD | 28.05 | 28.15 | 28 | 28.1 | 28.1 | +0.04 (+0.14%) | 69,050 |
| 9 Jan 2017 | USD | 28.14 | 28.14 | 28.03 | 28.06 | 28.06 | -0.07 (-0.25%) | 31,894 |
| 6 Jan 2017 | USD | 28.03 | 28.15 | 27.98 | 28.13 | 28.13 | +0.19 (+0.68%) | 32,924 |
| 5 Jan 2017 | USD | 27.99 | 28.0999 | 27.87 | 27.94 | 27.94 | -0.23 (-0.82%) | 179,411 |
| 4 Jan 2017 | USD | 28.27 | 28.28 | 28.16 | 28.17 | 28.17 | -0.17 (-0.60%) | 66,221 |
| 3 Jan 2017 | USD | 28.25 | 28.38 | 28 | 28.34 | 28.34 | +0.37 (+1.32%) | 138,008 |
| 2 Jan 2017 | USD | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 28.23 | 28.26 | 27.906 | 27.97 | 27.97 | -0.17 (-0.60%) | 195,495 |
| 29 Dec 2016 | USD | 28.15 | 28.26 | 27.84 | 28.14 | 28.14 | -0.16 (-0.57%) | 181,380 |
| 28 Dec 2016 | USD | 28.26 | 28.4399 | 28.26 | 28.3 | 28.3 | +0.04 (+0.14%) | 112,657 |
| 27 Dec 2016 | USD | 28.53 | 28.53 | 28.185 | 28.26 | 28.26 | -0.01 (-0.04%) | 133,077 |
| 26 Dec 2016 | USD | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 28.31 | 28.33 | 28.1597 | 28.27 | 28.27 | -0.01 (-0.04%) | 144,809 |
