| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 52.21 | 52.74 | 51.46 | 51.58 | 51.58 | +0.14 (+0.27%) | 964,154 |
| 31 Jan 2017 | USD | 51.78 | 51.97 | 51 | 51.44 | 51.44 | -0.41 (-0.79%) | 783,532 |
| 30 Jan 2017 | USD | 52.14 | 52.45 | 51.01 | 51.85 | 51.85 | -0.8 (-1.52%) | 806,183 |
| 27 Jan 2017 | USD | 54 | 54.04 | 52.55 | 52.65 | 52.65 | -1.36 (-2.52%) | 1,088,406 |
| 26 Jan 2017 | USD | 51.87 | 54.04 | 51.21 | 54.01 | 54.01 | +2.46 (+4.77%) | 1,692,616 |
| 25 Jan 2017 | USD | 50.92 | 51.67 | 50.57 | 51.55 | 51.55 | +1.19 (+2.36%) | 983,208 |
| 24 Jan 2017 | USD | 49.83 | 50.49 | 49.48 | 50.36 | 50.36 | +1.03 (+2.09%) | 629,804 |
| 23 Jan 2017 | USD | 49.53 | 49.94 | 48.99 | 49.33 | 49.33 | -0.22 (-0.44%) | 451,717 |
| 20 Jan 2017 | USD | 49.49 | 49.99 | 49.19 | 49.55 | 49.55 | +0.2 (+0.41%) | 498,501 |
| 19 Jan 2017 | USD | 49.93 | 50.11 | 49.02 | 49.35 | 49.35 | -0.35 (-0.70%) | 494,141 |
| 18 Jan 2017 | USD | 49.64 | 49.75 | 48.87 | 49.7 | 49.7 | +0.59 (+1.20%) | 544,488 |
| 17 Jan 2017 | USD | 50.56 | 50.59 | 48.83 | 49.11 | 49.11 | -2.09 (-4.08%) | 577,186 |
| 16 Jan 2017 | USD | 51.2 | 51.2 | 51.2 | 51.2 | 51.2 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 50.83 | 52.4 | 50.83 | 51.2 | 51.2 | +0.86 (+1.71%) | 492,186 |
| 12 Jan 2017 | USD | 51.35 | 51.4 | 49.73 | 50.34 | 50.34 | -1.18 (-2.29%) | 781,052 |
| 11 Jan 2017 | USD | 51.04 | 51.56 | 50.465 | 51.52 | 51.52 | +0.57 (+1.12%) | 663,282 |
| 10 Jan 2017 | USD | 50.32 | 51.23 | 50.17 | 50.95 | 50.95 | +0.73 (+1.45%) | 449,969 |
| 9 Jan 2017 | USD | 50.29 | 50.37 | 49.795 | 50.22 | 50.22 | -0.51 (-1.01%) | 658,824 |
| 6 Jan 2017 | USD | 50.88 | 51.26 | 50.68 | 50.73 | 50.73 | +0.12 (+0.24%) | 619,356 |
| 5 Jan 2017 | USD | 51.81 | 51.81 | 50.13 | 50.61 | 50.61 | -1.24 (-2.39%) | 759,123 |
| 4 Jan 2017 | USD | 51.02 | 52.02 | 50.78 | 51.85 | 51.85 | +1.09 (+2.15%) | 743,758 |
| 3 Jan 2017 | USD | 51.58 | 51.9 | 50.27 | 50.76 | 50.76 | -0.07 (-0.14%) | 744,818 |
| 2 Jan 2017 | USD | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 50.85 | 51.18 | 50.7 | 50.83 | 50.83 | +0.03 (+0.06%) | 564,734 |
| 29 Dec 2016 | USD | 50.97 | 51.33 | 50.55 | 50.8 | 50.8 | -0.2 (-0.39%) | 546,032 |
| 28 Dec 2016 | USD | 51.73 | 51.73 | 50.83 | 51 | 51 | -0.55 (-1.07%) | 379,682 |
| 27 Dec 2016 | USD | 51.5 | 51.7 | 51.35 | 51.55 | 51.55 | +0.12 (+0.23%) | 272,163 |
| 26 Dec 2016 | USD | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 51.1 | 51.48 | 51.02 | 51.43 | 51.43 | +0.27 (+0.53%) | 407,709 |
| 22 Dec 2016 | USD | 51.14 | 51.23 | 50.8185 | 51.16 | 51.16 | +0.22 (+0.43%) | 674,035 |
