| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 27.93 | 28 | 27.68 | 27.95 | 27.95 | +0.01 (+0.04%) | 537,713 |
| 7 Feb 2017 | USD | 28.1 | 28.22 | 27.85 | 27.94 | 27.94 | -0.14 (-0.50%) | 666,749 |
| 6 Feb 2017 | USD | 28.14 | 28.21 | 27.945 | 28.08 | 28.08 | -0.11 (-0.39%) | 444,073 |
| 3 Feb 2017 | USD | 27.99 | 28.3 | 27.8234 | 28.19 | 28.19 | +0.36 (+1.29%) | 657,042 |
| 2 Feb 2017 | USD | 27.8 | 28.09 | 27.73 | 27.83 | 27.83 | +0.01 (+0.04%) | 1,280,513 |
| 1 Feb 2017 | USD | 27.78 | 28.03 | 27.3 | 27.82 | 27.82 | +0.24 (+0.87%) | 1,222,865 |
| 31 Jan 2017 | USD | 27.56 | 27.79 | 27.35 | 27.58 | 27.58 | -0.15 (-0.54%) | 1,283,059 |
| 30 Jan 2017 | USD | 28.29 | 28.31 | 27.36 | 27.73 | 27.73 | -0.59 (-2.08%) | 1,797,995 |
| 27 Jan 2017 | USD | 28.63 | 28.77 | 28.15 | 28.32 | 28.32 | -0.2 (-0.70%) | 1,159,683 |
| 26 Jan 2017 | USD | 28.98 | 29.73 | 28.45 | 28.52 | 28.52 | -0.31 (-1.08%) | 3,014,746 |
| 25 Jan 2017 | USD | 28.71 | 31.64 | 28.22 | 28.83 | 28.83 | +1.42 (+5.18%) | 11,420,933 |
| 24 Jan 2017 | USD | 27.52 | 27.6029 | 27.21 | 27.41 | 27.41 | -0.08 (-0.29%) | 2,638,964 |
| 23 Jan 2017 | USD | 27.82 | 28.03 | 27.43 | 27.49 | 27.49 | -0.555 (-1.98%) | 1,100,687 |
| 20 Jan 2017 | USD | 27.82 | 28.05 | 27.57 | 28.045 | 28.045 | +0.425 (+1.54%) | 716,706 |
| 19 Jan 2017 | USD | 27.85 | 28.05 | 27.4412 | 27.62 | 27.62 | -0.16 (-0.58%) | 729,249 |
| 18 Jan 2017 | USD | 27.62 | 27.8 | 27.39 | 27.78 | 27.78 | +0.33 (+1.20%) | 552,723 |
| 17 Jan 2017 | USD | 27.51 | 27.695 | 27.2 | 27.45 | 27.45 | -0.14 (-0.51%) | 701,951 |
| 16 Jan 2017 | USD | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 27.5 | 27.88 | 27.07 | 27.59 | 27.59 | +0.09 (+0.33%) | 783,651 |
| 12 Jan 2017 | USD | 27.56 | 27.57 | 26.8 | 27.5 | 27.5 | -0.07 (-0.25%) | 552,700 |
| 11 Jan 2017 | USD | 27.48 | 27.76 | 27.22 | 27.57 | 27.57 | +0.09 (+0.33%) | 663,050 |
| 10 Jan 2017 | USD | 27.26 | 27.52 | 27.15 | 27.48 | 27.48 | +0.35 (+1.29%) | 506,472 |
| 9 Jan 2017 | USD | 26.7 | 27.19 | 26.46 | 27.13 | 27.13 | -0.15 (-0.55%) | 878,790 |
| 6 Jan 2017 | USD | 27.07 | 27.42 | 26.97 | 27.28 | 27.28 | +0.14 (+0.52%) | 563,911 |
| 5 Jan 2017 | USD | 27.34 | 27.44 | 26.89 | 27.14 | 27.14 | -0.21 (-0.77%) | 874,452 |
| 4 Jan 2017 | USD | 26.67 | 27.45 | 26.54 | 27.35 | 27.35 | +0.75 (+2.82%) | 1,121,298 |
| 3 Jan 2017 | USD | 26.63 | 27 | 26.29 | 26.6 | 26.6 | +0.21 (+0.80%) | 1,034,856 |
| 2 Jan 2017 | USD | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 26.94 | 26.94 | 26.32 | 26.39 | 26.39 | -0.56 (-2.08%) | 934,041 |
| 29 Dec 2016 | USD | 26.87 | 27.25 | 26.725 | 26.95 | 26.95 | -0.02 (-0.07%) | 882,461 |
