| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 40.23 | 40.36 | 39.92 | 40.22 | 40.22 | -0.03 (-0.07%) | 313,265 |
| 1 Feb 2017 | USD | 40.36 | 40.87 | 39.92 | 40.25 | 40.25 | -0.01 (-0.02%) | 546,918 |
| 31 Jan 2017 | USD | 39.84 | 40.38 | 39.48 | 40.26 | 40.26 | +0.38 (+0.95%) | 310,889 |
| 30 Jan 2017 | USD | 39.98 | 40.23 | 39.55 | 39.88 | 39.88 | -0.43 (-1.07%) | 631,419 |
| 27 Jan 2017 | USD | 40.69 | 40.825 | 40.15 | 40.31 | 40.31 | -0.38 (-0.93%) | 188,612 |
| 26 Jan 2017 | USD | 40.54 | 40.76 | 40.34 | 40.69 | 40.69 | +0.24 (+0.59%) | 270,484 |
| 25 Jan 2017 | USD | 40.6 | 40.76 | 40.25 | 40.45 | 40.45 | +0.4 (+1.00%) | 532,086 |
| 24 Jan 2017 | USD | 38.87 | 40.14 | 38.87 | 40.05 | 40.05 | +1.36 (+3.52%) | 332,490 |
| 23 Jan 2017 | USD | 38.49 | 38.8 | 38.36 | 38.69 | 38.69 | +0.09 (+0.23%) | 363,135 |
| 20 Jan 2017 | USD | 38.35 | 38.79 | 38.09 | 38.6 | 38.6 | +0.24 (+0.63%) | 394,034 |
| 19 Jan 2017 | USD | 37.94 | 38.85 | 37.87 | 38.36 | 38.36 | +0.5 (+1.32%) | 406,857 |
| 18 Jan 2017 | USD | 38.02 | 38.33 | 37.7 | 37.86 | 37.86 | +0.11 (+0.29%) | 321,463 |
| 17 Jan 2017 | USD | 37.62 | 38.61 | 37.35 | 37.75 | 37.75 | -0.24 (-0.63%) | 483,949 |
| 16 Jan 2017 | USD | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 39.39 | 39.98 | 37.94 | 37.99 | 37.99 | -2.92 (-7.14%) | 1,253,296 |
| 12 Jan 2017 | USD | 40.61 | 41.01 | 39.54 | 40.91 | 40.91 | +0.29 (+0.71%) | 452,080 |
| 11 Jan 2017 | USD | 40.64 | 41.24 | 40.47 | 40.62 | 40.62 | -0.16 (-0.39%) | 218,400 |
| 10 Jan 2017 | USD | 40.41 | 40.82 | 40.05 | 40.78 | 40.78 | +0.49 (+1.22%) | 654,150 |
| 9 Jan 2017 | USD | 40.6 | 40.78 | 40.06 | 40.29 | 40.29 | -0.42 (-1.03%) | 248,288 |
| 6 Jan 2017 | USD | 41.21 | 41.47 | 40.67 | 40.71 | 40.71 | -0.41 (-1.00%) | 312,156 |
| 5 Jan 2017 | USD | 41.91 | 42.17 | 40.7 | 41.12 | 41.12 | -0.88 (-2.10%) | 404,074 |
| 4 Jan 2017 | USD | 42.22 | 42.31 | 41.8455 | 42 | 42 | +0.06 (+0.14%) | 299,782 |
| 3 Jan 2017 | USD | 41.28 | 42.73 | 41.2 | 41.94 | 41.94 | +1.2 (+2.95%) | 372,117 |
| 2 Jan 2017 | USD | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 41.19 | 41.19 | 40.58 | 40.74 | 40.74 | -0.38 (-0.92%) | 264,967 |
| 29 Dec 2016 | USD | 41.44 | 41.61 | 40.985 | 41.12 | 41.12 | -0.09 (-0.22%) | 182,810 |
| 28 Dec 2016 | USD | 42.3 | 42.365 | 41.16 | 41.21 | 41.21 | -0.92 (-2.18%) | 280,519 |
| 27 Dec 2016 | USD | 42.08 | 42.68 | 41.8001 | 42.13 | 42.13 | +0.04 (+0.10%) | 221,019 |
| 26 Dec 2016 | USD | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 42.1 | 42.405 | 41.87 | 42.09 | 42.09 | +0.01 (+0.02%) | 170,012 |
