| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 46.34 | 47.22 | 45.75 | 46.44 | 46.44 | +0.64 (+1.40%) | 376,191 |
| 2 Feb 2017 | USD | 46.45 | 46.72 | 45.25 | 45.8 | 45.8 | -0.8 (-1.72%) | 455,190 |
| 1 Feb 2017 | USD | 46.17 | 46.85 | 45.565 | 46.6 | 46.6 | +0.79 (+1.72%) | 278,325 |
| 31 Jan 2017 | USD | 43.92 | 46 | 43.2 | 45.81 | 45.81 | +1.58 (+3.57%) | 316,320 |
| 30 Jan 2017 | USD | 44.43 | 44.75 | 43.37 | 44.23 | 44.23 | -0.52 (-1.16%) | 278,865 |
| 27 Jan 2017 | USD | 44 | 44.79 | 43.53 | 44.75 | 44.75 | +0.87 (+1.98%) | 266,211 |
| 26 Jan 2017 | USD | 43.75 | 45.34 | 43.38 | 43.88 | 43.88 | +0.05 (+0.11%) | 360,261 |
| 25 Jan 2017 | USD | 44.05 | 44.14 | 42.285 | 43.83 | 43.83 | -0.05 (-0.11%) | 352,009 |
| 24 Jan 2017 | USD | 43.54 | 44.15 | 42.18 | 43.88 | 43.88 | +0.23 (+0.53%) | 565,402 |
| 23 Jan 2017 | USD | 43 | 43.82 | 41.88 | 43.65 | 43.65 | +0.15 (+0.34%) | 427,692 |
| 20 Jan 2017 | USD | 46 | 46.195 | 43.22 | 43.5 | 43.5 | -2.58 (-5.60%) | 459,545 |
| 19 Jan 2017 | USD | 46.98 | 46.98 | 45.7201 | 46.08 | 46.08 | -0.87 (-1.85%) | 383,934 |
| 18 Jan 2017 | USD | 47.58 | 47.88 | 45.69 | 46.95 | 46.95 | -0.56 (-1.18%) | 334,255 |
| 17 Jan 2017 | USD | 48.18 | 48.45 | 46.58 | 47.51 | 47.51 | -1.11 (-2.28%) | 371,125 |
| 16 Jan 2017 | USD | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 50.2 | 50.8 | 48.41 | 48.62 | 48.62 | -1.32 (-2.64%) | 311,089 |
| 12 Jan 2017 | USD | 47.17 | 50.33 | 46.76 | 49.94 | 49.94 | +2.34 (+4.92%) | 466,966 |
| 11 Jan 2017 | USD | 51.61 | 51.61 | 47.58 | 47.6 | 47.6 | -4.18 (-8.07%) | 511,548 |
| 10 Jan 2017 | USD | 52.34 | 52.715 | 50.04 | 51.78 | 51.78 | -0.37 (-0.71%) | 266,818 |
| 9 Jan 2017 | USD | 52.18 | 52.98 | 50.72 | 52.15 | 52.15 | +0.42 (+0.81%) | 348,857 |
| 6 Jan 2017 | USD | 50 | 52.105 | 49.98 | 51.73 | 51.73 | +1.97 (+3.96%) | 433,980 |
| 5 Jan 2017 | USD | 50.98 | 51.16 | 49.15 | 49.76 | 49.76 | -1.29 (-2.53%) | 395,425 |
| 4 Jan 2017 | USD | 49 | 51.26 | 49 | 51.05 | 51.05 | +2.45 (+5.04%) | 637,505 |
| 3 Jan 2017 | USD | 51.07 | 51.475 | 48.11 | 48.6 | 48.6 | -1.51 (-3.01%) | 382,964 |
| 2 Jan 2017 | USD | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 50.55 | 50.97 | 49.71 | 50.11 | 50.11 | -0.46 (-0.91%) | 251,467 |
| 29 Dec 2016 | USD | 50.45 | 51.085 | 50.035 | 50.57 | 50.57 | +0.38 (+0.76%) | 187,881 |
| 28 Dec 2016 | USD | 51.3 | 51.49 | 50 | 50.19 | 50.19 | -1.01 (-1.97%) | 146,256 |
| 27 Dec 2016 | USD | 51.61 | 52.4 | 50.65 | 51.2 | 51.2 | -0.11 (-0.21%) | 188,566 |
| 26 Dec 2016 | USD | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.0 (0.0%) | 0 |
