| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 43.07 | 44.34 | 42.47 | 43.5 | 43.5 | +0.27 (+0.62%) | 479,555 |
| 1 Feb 2017 | USD | 43.31 | 43.9 | 42.5926 | 43.23 | 43.23 | +0.2 (+0.46%) | 512,040 |
| 31 Jan 2017 | USD | 40.13 | 43.16 | 39.6 | 43.03 | 43.03 | +2.52 (+6.22%) | 804,582 |
| 30 Jan 2017 | USD | 41.22 | 41.365 | 39.2406 | 40.51 | 40.51 | -0.73 (-1.77%) | 477,163 |
| 27 Jan 2017 | USD | 40.78 | 41.505 | 40.345 | 41.24 | 41.24 | +0.45 (+1.10%) | 402,026 |
| 26 Jan 2017 | USD | 41.63 | 42.2 | 40.47 | 40.79 | 40.79 | -0.69 (-1.66%) | 428,648 |
| 25 Jan 2017 | USD | 41.66 | 42.02 | 40.51 | 41.48 | 41.48 | +0.8 (+1.97%) | 511,611 |
| 24 Jan 2017 | USD | 41.11 | 41.64 | 39.81 | 40.68 | 40.68 | -0.33 (-0.80%) | 632,428 |
| 23 Jan 2017 | USD | 42.24 | 42.555 | 40.22 | 41.01 | 41.01 | -1.27 (-3.00%) | 847,374 |
| 20 Jan 2017 | USD | 42.1 | 42.45 | 40.9 | 42.28 | 42.28 | +0.25 (+0.59%) | 656,849 |
| 19 Jan 2017 | USD | 42.58 | 42.88 | 41.33 | 42.03 | 42.03 | -0.64 (-1.50%) | 594,190 |
| 18 Jan 2017 | USD | 41.5 | 42.75 | 41.14 | 42.67 | 42.67 | +1.35 (+3.27%) | 484,362 |
| 17 Jan 2017 | USD | 43.51 | 43.94 | 40.87 | 41.32 | 41.32 | -0.23 (-0.55%) | 578,896 |
| 16 Jan 2017 | USD | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 41.61 | 42.45 | 41.31 | 41.55 | 41.55 | -0.06 (-0.14%) | 380,451 |
| 12 Jan 2017 | USD | 40.18 | 42.29 | 39.5 | 41.61 | 41.61 | +1.05 (+2.59%) | 538,607 |
| 11 Jan 2017 | USD | 42.26 | 42.43 | 39.7 | 40.56 | 40.56 | -1.7 (-4.02%) | 921,419 |
| 10 Jan 2017 | USD | 42.16 | 43.15 | 40.5001 | 42.26 | 42.26 | -0.52 (-1.22%) | 784,305 |
| 9 Jan 2017 | USD | 47.56 | 48.34 | 40.82 | 42.78 | 42.78 | -4.72 (-9.94%) | 2,194,163 |
| 6 Jan 2017 | USD | 46.32 | 48 | 46.32 | 47.5 | 47.5 | +1.48 (+3.22%) | 555,812 |
| 5 Jan 2017 | USD | 45.7 | 46.5 | 45.07 | 46.02 | 46.02 | +0.33 (+0.72%) | 484,551 |
| 4 Jan 2017 | USD | 43.39 | 45.8 | 43.39 | 45.69 | 45.69 | +2.47 (+5.71%) | 521,148 |
| 3 Jan 2017 | USD | 42.41 | 44.17 | 41.61 | 43.22 | 43.22 | +1.49 (+3.57%) | 987,993 |
| 2 Jan 2017 | USD | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 42.65 | 43.265 | 41.53 | 41.73 | 41.73 | -0.96 (-2.25%) | 536,412 |
| 29 Dec 2016 | USD | 42.41 | 42.86 | 41.19 | 42.69 | 42.69 | +0.27 (+0.64%) | 467,542 |
| 28 Dec 2016 | USD | 43.4 | 43.8271 | 42.0387 | 42.42 | 42.42 | -0.95 (-2.19%) | 478,812 |
| 27 Dec 2016 | USD | 43.39 | 44.64 | 43.23 | 43.37 | 43.37 | +0.22 (+0.51%) | 746,255 |
| 26 Dec 2016 | USD | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 41.58 | 43.29 | 40.59 | 43.15 | 43.15 | +1.78 (+4.30%) | 856,834 |
