| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 48.16 | 48.27 | 47.21 | 47.31 | 47.31 | -0.85 (-1.76%) | 1,352,543 |
| 31 Jan 2017 | USD | 48.12 | 48.73 | 47.92 | 48.16 | 48.16 | +0.15 (+0.31%) | 1,295,279 |
| 30 Jan 2017 | USD | 48.31 | 48.35 | 47.75 | 48.01 | 48.01 | -0.4 (-0.83%) | 1,284,304 |
| 27 Jan 2017 | USD | 49.45 | 49.495 | 47.865 | 48.41 | 48.41 | -1.07 (-2.16%) | 1,608,184 |
| 26 Jan 2017 | USD | 49.4 | 49.91 | 49.11 | 49.48 | 49.48 | -0.03 (-0.06%) | 1,061,686 |
| 25 Jan 2017 | USD | 49.8 | 50.3 | 49.06 | 49.51 | 49.51 | -1.41 (-2.77%) | 3,422,151 |
| 24 Jan 2017 | USD | 50.53 | 51.37 | 50.505 | 50.92 | 50.92 | +0.46 (+0.91%) | 1,528,458 |
| 23 Jan 2017 | USD | 50.21 | 51.19 | 50.21 | 50.46 | 50.46 | +0.47 (+0.94%) | 1,526,578 |
| 20 Jan 2017 | USD | 49.17 | 50.34 | 49.04 | 49.99 | 49.99 | +0.8 (+1.63%) | 1,692,687 |
| 19 Jan 2017 | USD | 48.58 | 49.21 | 48.35 | 49.19 | 49.19 | +0.26 (+0.53%) | 938,599 |
| 18 Jan 2017 | USD | 48.6 | 49.46 | 48.38 | 48.93 | 48.93 | +0.3 (+0.62%) | 1,204,782 |
| 17 Jan 2017 | USD | 49.19 | 49.4533 | 48.51 | 48.63 | 48.63 | -0.3 (-0.61%) | 839,562 |
| 16 Jan 2017 | USD | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 49 | 49.39 | 48.765 | 48.93 | 48.93 | -0.09 (-0.18%) | 851,733 |
| 12 Jan 2017 | USD | 48.79 | 49.357 | 48.2 | 49.02 | 49.02 | +0.31 (+0.64%) | 754,707 |
| 11 Jan 2017 | USD | 48.59 | 49.08 | 47.76 | 48.71 | 48.71 | +0.29 (+0.60%) | 924,802 |
| 10 Jan 2017 | USD | 48.4 | 48.87 | 47.84 | 48.42 | 48.42 | +0.16 (+0.33%) | 1,322,592 |
| 9 Jan 2017 | USD | 47.94 | 48.84 | 47.526 | 48.26 | 48.26 | +0.26 (+0.54%) | 1,111,922 |
| 6 Jan 2017 | USD | 48.26 | 48.66 | 47.84 | 48 | 48 | -0.36 (-0.74%) | 1,645,154 |
| 5 Jan 2017 | USD | 47.43 | 48.59 | 47.0218 | 48.36 | 48.36 | +0.78 (+1.64%) | 1,410,497 |
| 4 Jan 2017 | USD | 46.34 | 47.76 | 46.21 | 47.58 | 47.58 | +1.21 (+2.61%) | 1,220,498 |
| 3 Jan 2017 | USD | 44.67 | 46.46 | 44.66 | 46.37 | 46.37 | +1.64 (+3.67%) | 1,169,153 |
| 2 Jan 2017 | USD | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 44.79 | 45.2 | 44.45 | 44.73 | 44.73 | -0.07 (-0.16%) | 1,027,283 |
| 29 Dec 2016 | USD | 44.27 | 44.925 | 43.9 | 44.8 | 44.8 | +0.6 (+1.36%) | 678,982 |
| 28 Dec 2016 | USD | 44.66 | 44.66 | 43.95 | 44.2 | 44.2 | -0.39 (-0.87%) | 443,924 |
| 27 Dec 2016 | USD | 44.59 | 44.914 | 44.26 | 44.59 | 44.59 | +0.16 (+0.36%) | 544,961 |
| 26 Dec 2016 | USD | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 44.46 | 44.93 | 44.01 | 44.43 | 44.43 | +0.15 (+0.34%) | 527,403 |
| 22 Dec 2016 | USD | 44.77 | 45.04 | 44 | 44.28 | 44.28 | -0.39 (-0.87%) | 875,049 |
