| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 36.16 | 36.16 | 35.54 | 35.77 | 35.77 | -0.33 (-0.91%) | 702,803 |
| 7 Feb 2017 | USD | 36.28 | 36.42 | 35.88 | 36.1 | 36.1 | -0.09 (-0.25%) | 492,926 |
| 6 Feb 2017 | USD | 35.94 | 36.22 | 35.64 | 36.19 | 36.19 | +0.12 (+0.33%) | 450,863 |
| 3 Feb 2017 | USD | 36.03 | 36.27 | 35.91 | 36.07 | 36.07 | +0.08 (+0.22%) | 271,779 |
| 2 Feb 2017 | USD | 35.61 | 36.09 | 35.251 | 35.99 | 35.99 | +0.1 (+0.28%) | 346,696 |
| 1 Feb 2017 | USD | 35.77 | 36.05 | 35.615 | 35.89 | 35.89 | +0.16 (+0.45%) | 345,520 |
| 31 Jan 2017 | USD | 35.83 | 36.13 | 35.45 | 35.73 | 35.73 | -0.35 (-0.97%) | 867,183 |
| 30 Jan 2017 | USD | 36.17 | 36.34 | 35.63 | 36.08 | 36.08 | -0.34 (-0.93%) | 696,906 |
| 27 Jan 2017 | USD | 36.28 | 36.67 | 35.48 | 36.42 | 36.42 | +0.46 (+1.28%) | 1,047,116 |
| 26 Jan 2017 | USD | 36 | 36.65 | 35.93 | 35.96 | 35.96 | -0.2 (-0.55%) | 547,894 |
| 25 Jan 2017 | USD | 35.35 | 36.18 | 35.075 | 36.16 | 36.16 | +1.22 (+3.49%) | 1,148,786 |
| 24 Jan 2017 | USD | 35.08 | 35.18 | 34.7 | 34.94 | 34.94 | -0.01 (-0.03%) | 607,563 |
| 23 Jan 2017 | USD | 35.19 | 35.61 | 34.67 | 34.95 | 34.95 | -0.25 (-0.71%) | 671,880 |
| 20 Jan 2017 | USD | 35.26 | 35.74 | 35.14 | 35.2 | 35.2 | 0.0 (0.0%) | 467,399 |
| 19 Jan 2017 | USD | 34.81 | 35.28 | 34.795 | 35.2 | 35.2 | +0.3 (+0.86%) | 592,113 |
| 18 Jan 2017 | USD | 35.15 | 35.25 | 34.76 | 34.9 | 34.9 | -0.3 (-0.85%) | 684,203 |
| 17 Jan 2017 | USD | 35.17 | 35.56 | 34.88 | 35.2 | 35.2 | +0.02 (+0.06%) | 616,595 |
| 16 Jan 2017 | USD | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 34.57 | 35.49 | 34.42 | 35.18 | 35.18 | +0.77 (+2.24%) | 2,094,470 |
| 12 Jan 2017 | USD | 35.25 | 35.37 | 34.4 | 34.41 | 34.41 | -0.86 (-2.44%) | 836,991 |
| 11 Jan 2017 | USD | 35.24 | 35.31 | 34.49 | 35.27 | 35.27 | +0.06 (+0.17%) | 581,574 |
| 10 Jan 2017 | USD | 35.18 | 35.54 | 35 | 35.21 | 35.21 | -0.17 (-0.48%) | 332,534 |
| 9 Jan 2017 | USD | 35.39 | 35.834 | 35.11 | 35.38 | 35.38 | 0.0 (0.0%) | 334,952 |
| 6 Jan 2017 | USD | 35.02 | 35.53 | 34.74 | 35.38 | 35.38 | +0.55 (+1.58%) | 750,780 |
| 5 Jan 2017 | USD | 35.36 | 35.61 | 34.75 | 34.83 | 34.83 | -0.5 (-1.42%) | 876,472 |
| 4 Jan 2017 | USD | 35.72 | 36.02 | 35.25 | 35.33 | 35.33 | -0.39 (-1.09%) | 909,699 |
| 3 Jan 2017 | USD | 35.15 | 35.975 | 35.14 | 35.72 | 35.72 | +0.77 (+2.20%) | 1,437,458 |
| 2 Jan 2017 | USD | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 34.89 | 35.15 | 34.38 | 34.95 | 34.95 | +0.06 (+0.17%) | 596,493 |
| 29 Dec 2016 | USD | 34.92 | 35.015 | 34.71 | 34.89 | 34.89 | +0.1 (+0.29%) | 245,227 |
