| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 38.41 | 38.66 | 37.78 | 37.94 | 37.94 | -0.7 (-1.81%) | 294,480 |
| 31 Jan 2017 | USD | 38.2 | 38.65 | 37.9 | 38.64 | 38.64 | +0.53 (+1.39%) | 334,241 |
| 30 Jan 2017 | USD | 38.51 | 38.54 | 37.8763 | 38.11 | 38.11 | -0.38 (-0.99%) | 278,499 |
| 27 Jan 2017 | USD | 38.59 | 38.81 | 38.41 | 38.49 | 38.49 | -0.12 (-0.31%) | 355,437 |
| 26 Jan 2017 | USD | 38.9 | 38.9 | 38.32 | 38.61 | 38.61 | -0.23 (-0.59%) | 516,438 |
| 25 Jan 2017 | USD | 39.16 | 39.26 | 38.72 | 38.84 | 38.84 | -0.34 (-0.87%) | 480,634 |
| 24 Jan 2017 | USD | 39.11 | 39.28 | 38.85 | 39.18 | 39.18 | +0.02 (+0.05%) | 398,619 |
| 23 Jan 2017 | USD | 39.42 | 39.66 | 39.08 | 39.16 | 39.16 | -0.17 (-0.43%) | 305,528 |
| 20 Jan 2017 | USD | 38.98 | 39.39 | 38.93 | 39.33 | 39.33 | +0.31 (+0.79%) | 298,356 |
| 19 Jan 2017 | USD | 39.27 | 39.45 | 38.89 | 39.02 | 39.02 | -0.48 (-1.22%) | 199,292 |
| 18 Jan 2017 | USD | 39.29 | 39.54 | 39.29 | 39.5 | 39.5 | +0.07 (+0.18%) | 282,001 |
| 17 Jan 2017 | USD | 39.55 | 39.78 | 39.29 | 39.43 | 39.43 | +0.08 (+0.20%) | 322,757 |
| 16 Jan 2017 | USD | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 39.06 | 39.48 | 39.06 | 39.35 | 39.35 | +0.2 (+0.51%) | 198,640 |
| 12 Jan 2017 | USD | 39.47 | 39.61 | 38.88 | 39.15 | 39.15 | -0.35 (-0.89%) | 216,136 |
| 11 Jan 2017 | USD | 39.15 | 39.59 | 39.02 | 39.5 | 39.5 | +0.4 (+1.02%) | 252,587 |
| 10 Jan 2017 | USD | 38.98 | 39.28 | 38.53 | 39.1 | 39.1 | +0.08 (+0.21%) | 275,753 |
| 9 Jan 2017 | USD | 40.04 | 40.12 | 38.89 | 39.02 | 39.02 | -0.67 (-1.69%) | 343,783 |
| 6 Jan 2017 | USD | 39.55 | 40.05 | 39.55 | 39.69 | 39.69 | -0.18 (-0.45%) | 430,116 |
| 5 Jan 2017 | USD | 39.81 | 39.9152 | 39.49 | 39.87 | 39.87 | +0.07 (+0.18%) | 232,310 |
| 4 Jan 2017 | USD | 39.8 | 40.17 | 39.47 | 39.8 | 39.8 | +0.09 (+0.23%) | 501,252 |
| 3 Jan 2017 | USD | 39.68 | 40.06 | 39.41 | 39.71 | 39.71 | -0.28 (-0.70%) | 298,962 |
| 2 Jan 2017 | USD | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 40.09 | 40.335 | 39.86 | 39.99 | 39.99 | -0.19 (-0.47%) | 325,140 |
| 29 Dec 2016 | USD | 39.66 | 40.26 | 39.54 | 40.18 | 40.18 | +0.71 (+1.80%) | 272,670 |
| 28 Dec 2016 | USD | 40.03 | 40.16 | 39.39 | 39.47 | 39.47 | -0.52 (-1.30%) | 292,967 |
| 27 Dec 2016 | USD | 39.64 | 40.23 | 39.55 | 39.99 | 39.99 | +0.28 (+0.71%) | 265,161 |
| 26 Dec 2016 | USD | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 39.56 | 39.85 | 39.26 | 39.71 | 39.71 | +0.22 (+0.56%) | 236,468 |
| 22 Dec 2016 | USD | 39.66 | 39.66 | 38.685 | 39.49 | 39.49 | -0.18 (-0.45%) | 747,835 |
