| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 27.2 | 27.83 | 26.81 | 27.73 | 27.73 | +0.57 (+2.10%) | 106,295 |
| 31 Jan 2017 | USD | 26.75 | 27.86 | 26.14 | 27.16 | 27.16 | +0.41 (+1.53%) | 296,683 |
| 30 Jan 2017 | USD | 26.94 | 27.11 | 26.17 | 26.75 | 26.75 | -0.34 (-1.26%) | 119,401 |
| 27 Jan 2017 | USD | 27.84 | 28.03 | 27.03 | 27.09 | 27.09 | -0.4 (-1.46%) | 125,351 |
| 26 Jan 2017 | USD | 28.48 | 28.61 | 27.45 | 27.49 | 27.49 | -0.78 (-2.76%) | 67,526 |
| 25 Jan 2017 | USD | 27.61 | 28.43 | 26.83 | 28.27 | 28.27 | +0.87 (+3.18%) | 102,376 |
| 24 Jan 2017 | USD | 27.06 | 27.6 | 26.54 | 27.4 | 27.4 | +0.9 (+3.40%) | 69,607 |
| 23 Jan 2017 | USD | 26.59 | 27.57 | 26.24 | 26.5 | 26.5 | +0.08 (+0.30%) | 114,427 |
| 20 Jan 2017 | USD | 26.5 | 26.5 | 26.25 | 26.42 | 26.42 | +0.06 (+0.23%) | 57,548 |
| 19 Jan 2017 | USD | 26 | 26.48 | 25.95 | 26.36 | 26.36 | +0.27 (+1.03%) | 185,326 |
| 18 Jan 2017 | USD | 26.7 | 26.7 | 25.08 | 26.09 | 26.09 | +0.02 (+0.08%) | 78,532 |
| 17 Jan 2017 | USD | 26.12 | 26.55 | 25.51 | 26.07 | 26.07 | -0.25 (-0.95%) | 57,007 |
| 16 Jan 2017 | USD | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 26.67 | 26.72 | 26.19 | 26.32 | 26.32 | +0.24 (+0.92%) | 28,107 |
| 12 Jan 2017 | USD | 26.71 | 26.71 | 25.74 | 26.08 | 26.08 | -0.42 (-1.58%) | 38,730 |
| 11 Jan 2017 | USD | 26.07 | 26.51 | 25.68 | 26.5 | 26.5 | +0.43 (+1.65%) | 34,668 |
| 10 Jan 2017 | USD | 25.75 | 26.24 | 25.57 | 26.07 | 26.07 | +0.21 (+0.81%) | 58,977 |
| 9 Jan 2017 | USD | 25.49 | 26 | 24.5501 | 25.86 | 25.86 | +0.22 (+0.86%) | 55,389 |
| 6 Jan 2017 | USD | 25.94 | 25.94 | 25.3012 | 25.64 | 25.64 | -0.19 (-0.74%) | 19,992 |
| 5 Jan 2017 | USD | 26.24 | 26.46 | 25.6227 | 25.83 | 25.83 | -0.5 (-1.90%) | 52,955 |
| 4 Jan 2017 | USD | 26.45 | 26.5 | 26.19 | 26.33 | 26.33 | +0.13 (+0.50%) | 127,487 |
| 3 Jan 2017 | USD | 26.71 | 27.29 | 25.2 | 26.2 | 26.2 | -0.51 (-1.91%) | 227,224 |
| 2 Jan 2017 | USD | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 26.5 | 26.74 | 26.3 | 26.71 | 26.71 | +0.11 (+0.41%) | 38,678 |
| 29 Dec 2016 | USD | 26.69 | 27.52 | 26.46 | 26.6 | 26.6 | -0.04 (-0.15%) | 30,351 |
| 28 Dec 2016 | USD | 26.62 | 26.7 | 26.5 | 26.64 | 26.64 | +0.13 (+0.49%) | 82,972 |
| 27 Dec 2016 | USD | 26.98 | 27.18 | 26.5 | 26.51 | 26.51 | -0.26 (-0.97%) | 45,345 |
| 26 Dec 2016 | USD | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 27.07 | 27.765 | 26.76 | 26.77 | 26.77 | -0.17 (-0.63%) | 181,190 |
| 22 Dec 2016 | USD | 26.5 | 27 | 26.5 | 26.94 | 26.94 | +0.435 (+1.64%) | 44,968 |
