| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 48.4 | 48.4856 | 47.93 | 48.35 | 48.35 | +0.01 (+0.02%) | 575,783 |
| 3 Feb 2017 | USD | 48.67 | 48.879 | 48.21 | 48.34 | 48.34 | +0.12 (+0.25%) | 652,097 |
| 2 Feb 2017 | USD | 47.4 | 48.24 | 47.33 | 48.22 | 48.22 | +0.59 (+1.24%) | 763,095 |
| 1 Feb 2017 | USD | 48.36 | 48.86 | 47.44 | 47.63 | 47.63 | -0.99 (-2.04%) | 771,060 |
| 31 Jan 2017 | USD | 48.45 | 49.12 | 48.35 | 48.62 | 48.62 | +0.31 (+0.64%) | 612,702 |
| 30 Jan 2017 | USD | 48.42 | 48.69 | 47.99 | 48.31 | 48.31 | -0.25 (-0.51%) | 502,982 |
| 27 Jan 2017 | USD | 49.4 | 49.71 | 48.51 | 48.56 | 48.56 | -0.82 (-1.66%) | 468,629 |
| 26 Jan 2017 | USD | 49.44 | 49.89 | 49.24 | 49.38 | 49.38 | 0.0 (0.0%) | 539,090 |
| 25 Jan 2017 | USD | 50.85 | 51.2 | 49.24 | 49.38 | 49.38 | -1.52 (-2.99%) | 879,780 |
| 24 Jan 2017 | USD | 50.85 | 51.02 | 50.54 | 50.9 | 50.9 | +0.12 (+0.24%) | 738,340 |
| 23 Jan 2017 | USD | 50.13 | 50.815 | 49.89 | 50.78 | 50.78 | +0.73 (+1.46%) | 645,251 |
| 20 Jan 2017 | USD | 49.58 | 50.06 | 49.52 | 50.05 | 50.05 | +0.46 (+0.93%) | 635,433 |
| 19 Jan 2017 | USD | 49.68 | 50.0399 | 49.345 | 49.59 | 49.59 | -0.35 (-0.70%) | 422,119 |
| 18 Jan 2017 | USD | 50.13 | 50.2 | 49.84 | 49.94 | 49.94 | -0.17 (-0.34%) | 412,498 |
| 17 Jan 2017 | USD | 49.6 | 50.12 | 49.19 | 50.11 | 50.11 | +0.62 (+1.25%) | 756,577 |
| 16 Jan 2017 | USD | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 49.11 | 49.69 | 49.005 | 49.49 | 49.49 | +0.24 (+0.49%) | 571,073 |
| 12 Jan 2017 | USD | 49.18 | 49.27 | 48.64 | 49.25 | 49.25 | +0.08 (+0.16%) | 523,607 |
| 11 Jan 2017 | USD | 49.6 | 49.6 | 49.01 | 49.17 | 49.17 | -0.39 (-0.79%) | 702,520 |
| 10 Jan 2017 | USD | 49.96 | 50.139 | 49.56 | 49.56 | 49.56 | -0.51 (-1.02%) | 403,437 |
| 9 Jan 2017 | USD | 50.66 | 50.715 | 49.87 | 50.07 | 50.07 | -0.55 (-1.09%) | 530,616 |
| 6 Jan 2017 | USD | 50.12 | 50.7 | 50.12 | 50.62 | 50.62 | +0.24 (+0.48%) | 585,190 |
| 5 Jan 2017 | USD | 49.9 | 50.6 | 49.65 | 50.38 | 50.38 | +0.25 (+0.50%) | 684,023 |
| 4 Jan 2017 | USD | 49.11 | 50.24 | 48.955 | 50.13 | 50.13 | +1.33 (+2.73%) | 1,434,114 |
| 3 Jan 2017 | USD | 49.95 | 49.95 | 48.53 | 48.8 | 48.8 | -0.97 (-1.95%) | 777,236 |
| 2 Jan 2017 | USD | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 49.1 | 49.99 | 49.02 | 49.77 | 49.77 | +0.64 (+1.30%) | 574,248 |
| 29 Dec 2016 | USD | 48.49 | 49.27 | 48.22 | 49.13 | 49.13 | +0.83 (+1.72%) | 652,214 |
| 28 Dec 2016 | USD | 48.46 | 48.62 | 48.15 | 48.3 | 48.3 | -0.08 (-0.17%) | 379,055 |
| 27 Dec 2016 | USD | 48.38 | 48.62 | 48.2 | 48.38 | 48.38 | +0.01 (+0.02%) | 467,281 |
