| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 47.95 | 48.11 | 47.05 | 47.2 | 47.2 | -0.73 (-1.52%) | 1,753,997 |
| 23 Jan 2017 | USD | 47.01 | 48.65 | 47.01 | 47.93 | 47.93 | +0.56 (+1.18%) | 1,967,109 |
| 20 Jan 2017 | USD | 46.16 | 47.68 | 46.14 | 47.37 | 47.37 | +1.25 (+2.71%) | 2,561,348 |
| 19 Jan 2017 | USD | 46.04 | 47 | 46.04 | 46.12 | 46.12 | -0.27 (-0.58%) | 1,468,755 |
| 18 Jan 2017 | USD | 46.87 | 47.19 | 46.01 | 46.39 | 46.39 | -0.85 (-1.80%) | 1,593,328 |
| 17 Jan 2017 | USD | 46.3 | 47.58 | 45.24 | 47.24 | 47.24 | +0.94 (+2.03%) | 2,859,120 |
| 16 Jan 2017 | USD | 49 | 49.4 | 44.42 | 46.3 | 46.3 | -2.9 (-5.89%) | 4,189,655 |
| 13 Jan 2017 | USD | 50.12 | 50.56 | 49.2 | 49.2 | 49.2 | -1.03 (-2.05%) | 2,626,045 |
| 12 Jan 2017 | USD | 50.15 | 50.91 | 49.95 | 50.23 | 50.23 | +0.32 (+0.64%) | 2,873,515 |
| 11 Jan 2017 | USD | 50.32 | 50.9 | 49.8 | 49.91 | 49.91 | -0.41 (-0.81%) | 2,021,213 |
| 10 Jan 2017 | USD | 50.98 | 51.2 | 50.3 | 50.32 | 50.32 | -0.86 (-1.68%) | 2,340,334 |
| 9 Jan 2017 | USD | 51.25 | 52.55 | 50.21 | 51.18 | 51.18 | +0.17 (+0.33%) | 3,203,009 |
| 6 Jan 2017 | USD | 51.5 | 52.37 | 50.86 | 51.01 | 51.01 | -0.51 (-0.99%) | 3,006,164 |
| 5 Jan 2017 | USD | 53 | 53.08 | 51.48 | 51.52 | 51.52 | -1.3 (-2.46%) | 4,621,271 |
| 4 Jan 2017 | USD | 49.72 | 53.95 | 49.71 | 52.82 | 52.82 | +3.09 (+6.21%) | 6,291,640 |
| 3 Jan 2017 | USD | 49.11 | 49.96 | 49.08 | 49.73 | 49.73 | +0.43 (+0.87%) | 2,342,975 |
| 2 Jan 2017 | USD | 49.3 | 49.3 | 49.3 | 49.3 | 49.3 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 51.81 | 51.85 | 49.3 | 49.3 | 49.3 | -2.55 (-4.92%) | 5,834,784 |
| 29 Dec 2016 | USD | 52.26 | 52.76 | 51.8 | 51.85 | 51.85 | -0.85 (-1.61%) | 2,375,860 |
| 28 Dec 2016 | USD | 52.6 | 53.49 | 52.5 | 52.7 | 52.7 | -0.01 (-0.02%) | 1,773,669 |
| 27 Dec 2016 | USD | 53.2 | 53.45 | 52.5 | 52.71 | 52.71 | -0.84 (-1.57%) | 2,016,065 |
| 26 Dec 2016 | USD | 51.77 | 53.96 | 51.09 | 53.55 | 53.55 | +1.54 (+2.96%) | 3,267,442 |
| 23 Dec 2016 | USD | 53.19 | 53.23 | 52.01 | 52.01 | 52.01 | -1.01 (-1.90%) | 1,988,476 |
| 22 Dec 2016 | USD | 53.73 | 53.96 | 52.5 | 53.02 | 53.02 | -0.68 (-1.27%) | 1,975,035 |
| 21 Dec 2016 | USD | 53.9 | 54.3 | 53.26 | 53.7 | 53.7 | -0.29 (-0.54%) | 2,340,843 |
| 20 Dec 2016 | USD | 52.95 | 54.4 | 52.62 | 53.99 | 53.99 | +0.94 (+1.77%) | 3,198,971 |
| 19 Dec 2016 | USD | 53.43 | 53.88 | 52.77 | 53.05 | 53.05 | -0.65 (-1.21%) | 2,027,103 |
| 16 Dec 2016 | USD | 53.65 | 53.96 | 52.91 | 53.7 | 53.7 | +0.24 (+0.45%) | 2,606,452 |
| 15 Dec 2016 | USD | 51.8 | 53.68 | 51.8 | 53.46 | 53.46 | +1.66 (+3.20%) | 4,144,271 |
| 14 Dec 2016 | USD | 52.08 | 52.6 | 51.45 | 51.8 | 51.8 | -0.6 (-1.15%) | 2,665,231 |
