| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 38.01 | 38.345 | 37.69 | 38.26 | 38.26 | -0.06 (-0.16%) | 982,198 |
| 7 Feb 2017 | USD | 38.49 | 38.615 | 38.09 | 38.32 | 38.32 | -0.02 (-0.05%) | 979,121 |
| 6 Feb 2017 | USD | 37.82 | 38.35 | 37.7201 | 38.34 | 38.34 | +0.31 (+0.82%) | 1,205,507 |
| 3 Feb 2017 | USD | 37.96 | 38.09 | 37.49 | 38.03 | 38.03 | +0.77 (+2.07%) | 646,491 |
| 2 Feb 2017 | USD | 37.18 | 37.33 | 36.89 | 37.26 | 37.26 | -0.28 (-0.75%) | 889,698 |
| 1 Feb 2017 | USD | 38.44 | 38.66 | 37.4 | 37.54 | 37.54 | -0.66 (-1.73%) | 1,605,603 |
| 31 Jan 2017 | USD | 38.45 | 38.78 | 38.09 | 38.2 | 38.2 | -0.48 (-1.24%) | 1,189,363 |
| 30 Jan 2017 | USD | 39 | 39.05 | 38.41 | 38.68 | 38.68 | -0.59 (-1.50%) | 1,715,075 |
| 27 Jan 2017 | USD | 38.36 | 39.37 | 38.04 | 39.27 | 39.27 | +0.93 (+2.43%) | 1,386,589 |
| 26 Jan 2017 | USD | 37.75 | 38.57 | 37.31 | 38.34 | 38.34 | +1.04 (+2.79%) | 1,745,244 |
| 25 Jan 2017 | USD | 37.13 | 38.28 | 36.49 | 37.3 | 37.3 | +1.13 (+3.12%) | 2,239,165 |
| 24 Jan 2017 | USD | 35.79 | 36.24 | 35.56 | 36.17 | 36.17 | +0.63 (+1.77%) | 879,302 |
| 23 Jan 2017 | USD | 35.66 | 35.9 | 35.28 | 35.54 | 35.54 | -0.22 (-0.62%) | 418,284 |
| 20 Jan 2017 | USD | 35.38 | 35.87 | 35.38 | 35.76 | 35.76 | +0.48 (+1.36%) | 656,591 |
| 19 Jan 2017 | USD | 35.61 | 35.75 | 35.16 | 35.28 | 35.28 | -0.22 (-0.62%) | 469,421 |
| 18 Jan 2017 | USD | 35.55 | 35.71 | 35.19 | 35.5 | 35.5 | +0.13 (+0.37%) | 878,094 |
| 17 Jan 2017 | USD | 36.01 | 36.083 | 35.29 | 35.37 | 35.37 | -1.16 (-3.18%) | 870,866 |
| 16 Jan 2017 | USD | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 36.48 | 37.4775 | 36.455 | 36.53 | 36.53 | +0.33 (+0.91%) | 594,938 |
| 12 Jan 2017 | USD | 36.69 | 36.78 | 36.04 | 36.2 | 36.2 | -0.79 (-2.14%) | 1,179,798 |
| 11 Jan 2017 | USD | 36.84 | 37 | 36.47 | 36.99 | 36.99 | +0.06 (+0.16%) | 1,070,966 |
| 10 Jan 2017 | USD | 36.83 | 37.21 | 36.5527 | 36.93 | 36.93 | +0.14 (+0.38%) | 760,066 |
| 9 Jan 2017 | USD | 37.17 | 37.41 | 36.76 | 36.79 | 36.79 | -0.7 (-1.87%) | 694,909 |
| 6 Jan 2017 | USD | 37.84 | 38.13 | 37.48 | 37.49 | 37.49 | -0.18 (-0.48%) | 563,823 |
| 5 Jan 2017 | USD | 38.14 | 38.15 | 37.42 | 37.67 | 37.67 | -0.53 (-1.39%) | 781,884 |
| 4 Jan 2017 | USD | 37.83 | 38.39 | 37.68 | 38.2 | 38.2 | +0.52 (+1.38%) | 1,141,935 |
| 3 Jan 2017 | USD | 38.33 | 38.55 | 37.25 | 37.68 | 37.68 | -0.01 (-0.03%) | 751,194 |
| 2 Jan 2017 | USD | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 37.68 | 37.83 | 37.45 | 37.69 | 37.69 | +0.17 (+0.45%) | 506,503 |
| 29 Dec 2016 | USD | 37.73 | 37.9 | 37.31 | 37.52 | 37.52 | -0.21 (-0.56%) | 498,817 |
