| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 53.78 | 53.99 | 53.26 | 53.77 | 53.77 | -0.14 (-0.26%) | 479,556 |
| 7 Feb 2017 | USD | 54.06 | 54.2 | 53.62 | 53.91 | 53.91 | -0.09 (-0.17%) | 270,914 |
| 6 Feb 2017 | USD | 54.09 | 54.61 | 53.81 | 54 | 54 | +0.02 (+0.04%) | 392,017 |
| 3 Feb 2017 | USD | 53.6 | 54.59 | 53.45 | 53.98 | 53.98 | +0.78 (+1.47%) | 484,639 |
| 2 Feb 2017 | USD | 52.99 | 53.71 | 52.6401 | 53.2 | 53.2 | +0.18 (+0.34%) | 378,327 |
| 1 Feb 2017 | USD | 53.03 | 53.5211 | 52.55 | 53.02 | 53.02 | -0.04 (-0.08%) | 362,561 |
| 31 Jan 2017 | USD | 51.29 | 53.2 | 51.05 | 53.06 | 53.06 | +1.53 (+2.97%) | 755,396 |
| 30 Jan 2017 | USD | 51.33 | 51.59 | 50.69 | 51.53 | 51.53 | -0.09 (-0.17%) | 370,919 |
| 27 Jan 2017 | USD | 52.15 | 52.4 | 51.19 | 51.62 | 51.62 | -0.31 (-0.60%) | 277,878 |
| 26 Jan 2017 | USD | 52.27 | 52.95 | 51.54 | 51.93 | 51.93 | -0.08 (-0.15%) | 325,180 |
| 25 Jan 2017 | USD | 52.03 | 52.69 | 51.77 | 52.01 | 52.01 | +0.28 (+0.54%) | 276,850 |
| 24 Jan 2017 | USD | 50.7 | 52.1 | 50.62 | 51.73 | 51.73 | +1.13 (+2.23%) | 385,775 |
| 23 Jan 2017 | USD | 51.08 | 51.7 | 50.231 | 50.6 | 50.6 | -0.75 (-1.46%) | 231,859 |
| 20 Jan 2017 | USD | 51.93 | 51.93 | 50.52 | 51.35 | 51.35 | -0.13 (-0.25%) | 282,570 |
| 19 Jan 2017 | USD | 50.74 | 51.57 | 50.55 | 51.48 | 51.48 | +1.44 (+2.88%) | 428,014 |
| 18 Jan 2017 | USD | 50.26 | 50.7744 | 49.401 | 50.04 | 50.04 | -0.38 (-0.75%) | 363,731 |
| 17 Jan 2017 | USD | 51.84 | 52 | 49.76 | 50.42 | 50.42 | -1.79 (-3.43%) | 494,266 |
| 16 Jan 2017 | USD | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 51.1 | 52.6206 | 51.1 | 52.21 | 52.21 | +1.41 (+2.78%) | 499,262 |
| 12 Jan 2017 | USD | 51.08 | 51.3 | 50.25 | 50.8 | 50.8 | -0.42 (-0.82%) | 321,115 |
| 11 Jan 2017 | USD | 50.4 | 51.81 | 50.4 | 51.22 | 51.22 | +0.8 (+1.59%) | 409,884 |
| 10 Jan 2017 | USD | 50.26 | 50.95 | 49.21 | 50.42 | 50.42 | +0.7 (+1.41%) | 562,813 |
| 9 Jan 2017 | USD | 48.8 | 50.19 | 48.55 | 49.72 | 49.72 | +1.28 (+2.64%) | 709,822 |
| 6 Jan 2017 | USD | 47.8 | 48.66 | 47.56 | 48.44 | 48.44 | +0.78 (+1.64%) | 366,785 |
| 5 Jan 2017 | USD | 47.3 | 48.59 | 47.01 | 47.66 | 47.66 | +0.68 (+1.45%) | 482,272 |
| 4 Jan 2017 | USD | 46.54 | 47.12 | 46.22 | 46.98 | 46.98 | +0.82 (+1.78%) | 254,266 |
| 3 Jan 2017 | USD | 45.98 | 46.86 | 45.61 | 46.16 | 46.16 | +0.66 (+1.45%) | 285,857 |
| 2 Jan 2017 | USD | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 45.51 | 46.2 | 45.35 | 45.5 | 45.5 | +0.07 (+0.15%) | 423,060 |
| 29 Dec 2016 | USD | 45.2 | 45.8477 | 45 | 45.43 | 45.43 | +0.02 (+0.04%) | 212,594 |
