| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | USD | 46.7 | 46.85 | 46.35 | 46.8 | 46.8 | -0.2 (-0.43%) | 438,609 |
| 16 Feb 2017 | USD | 46.75 | 47.1 | 46.35 | 47 | 47 | +0.1 (+0.21%) | 371,167 |
| 15 Feb 2017 | USD | 47.2 | 47.25 | 46.65 | 46.9 | 46.9 | 0.0 (0.0%) | 604,901 |
| 14 Feb 2017 | USD | 46.4 | 47.125 | 45.8 | 46.9 | 46.9 | +0.5 (+1.08%) | 645,983 |
| 13 Feb 2017 | USD | 45.9 | 46.725 | 45.9 | 46.4 | 46.4 | +0.6 (+1.31%) | 555,267 |
| 10 Feb 2017 | USD | 46.1 | 46.45 | 45.75 | 45.8 | 45.8 | +0.1 (+0.22%) | 497,776 |
| 9 Feb 2017 | USD | 45.35 | 46.325 | 45.15 | 45.7 | 45.7 | +0.6 (+1.33%) | 527,815 |
| 8 Feb 2017 | USD | 45.55 | 45.65 | 44.5 | 45.1 | 45.1 | -0.8 (-1.74%) | 676,845 |
| 7 Feb 2017 | USD | 46 | 46.4215 | 45.55 | 45.9 | 45.9 | +0.05 (+0.11%) | 501,993 |
| 6 Feb 2017 | USD | 46.05 | 46.5 | 45.55 | 45.85 | 45.85 | -0.6 (-1.29%) | 495,128 |
| 3 Feb 2017 | USD | 45.95 | 46.575 | 45.55 | 46.45 | 46.45 | +1.4 (+3.11%) | 524,467 |
| 2 Feb 2017 | USD | 45.4 | 45.6 | 44.675 | 45.05 | 45.05 | -0.6 (-1.31%) | 563,056 |
| 1 Feb 2017 | USD | 46.45 | 47.2 | 45.35 | 45.65 | 45.65 | -0.2 (-0.44%) | 735,553 |
| 31 Jan 2017 | USD | 45.75 | 46.4 | 45.4 | 45.85 | 45.85 | +0.15 (+0.33%) | 1,233,487 |
| 30 Jan 2017 | USD | 46.1 | 46.2 | 45.15 | 45.7 | 45.7 | 0.0 (0.0%) | 892,570 |
| 27 Jan 2017 | USD | 46.35 | 46.35 | 45.375 | 45.7 | 45.7 | -0.65 (-1.40%) | 430,715 |
| 26 Jan 2017 | USD | 46.35 | 46.6 | 45.95 | 46.35 | 46.35 | +0.2 (+0.43%) | 704,482 |
| 25 Jan 2017 | USD | 46 | 46.7 | 45.9 | 46.15 | 46.15 | +0.55 (+1.21%) | 759,440 |
| 24 Jan 2017 | USD | 45 | 45.825 | 44.75 | 45.6 | 45.6 | +0.75 (+1.67%) | 689,007 |
| 23 Jan 2017 | USD | 44.4 | 44.9 | 43.95 | 44.85 | 44.85 | +0.05 (+0.11%) | 581,536 |
| 20 Jan 2017 | USD | 44.8 | 45.35 | 44.45 | 44.8 | 44.8 | 0.0 (0.0%) | 817,294 |
| 19 Jan 2017 | USD | 44.8 | 45.1 | 44.35 | 44.8 | 44.8 | +0.3 (+0.67%) | 848,713 |
| 18 Jan 2017 | USD | 43.75 | 44.675 | 42.6 | 44.5 | 44.5 | +1.775 (+4.15%) | 1,452,260 |
| 17 Jan 2017 | USD | 43.75 | 44.075 | 42.7 | 42.725 | 42.725 | -1.525 (-3.45%) | 867,865 |
| 16 Jan 2017 | USD | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 43.65 | 44.775 | 43.65 | 44.25 | 44.25 | +0.85 (+1.96%) | 714,121 |
| 12 Jan 2017 | USD | 43.9 | 44.05 | 42.3 | 43.4 | 43.4 | -0.85 (-1.92%) | 879,728 |
| 11 Jan 2017 | USD | 44 | 44.275 | 43.475 | 44.25 | 44.25 | +0.2 (+0.45%) | 726,729 |
| 10 Jan 2017 | USD | 43.25 | 44.2 | 43.05 | 44.05 | 44.05 | +0.8 (+1.85%) | 1,430,792 |
| 9 Jan 2017 | USD | 43.45 | 43.65 | 42.95 | 43.25 | 43.25 | -0.7 (-1.59%) | 783,542 |
