| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 47.94 | 49.17 | 47.65 | 48.92 | 48.92 | +1.1 (+2.30%) | 1,743,006 |
| 6 Feb 2017 | USD | 47.75 | 48.31 | 47.45 | 47.82 | 47.82 | +0.13 (+0.27%) | 425,144 |
| 3 Feb 2017 | USD | 47.86 | 48.02 | 47.5793 | 47.69 | 47.69 | +0.2 (+0.42%) | 355,970 |
| 2 Feb 2017 | USD | 46.46 | 48.14 | 46.46 | 47.49 | 47.49 | +0.25 (+0.53%) | 599,648 |
| 1 Feb 2017 | USD | 46.59 | 47.3 | 46.02 | 47.24 | 47.24 | +1.42 (+3.10%) | 605,954 |
| 31 Jan 2017 | USD | 45.81 | 45.99 | 45.2 | 45.82 | 45.82 | -0.49 (-1.06%) | 505,070 |
| 30 Jan 2017 | USD | 46.08 | 46.49 | 44.85 | 46.31 | 46.31 | -0.31 (-0.66%) | 521,634 |
| 27 Jan 2017 | USD | 46.47 | 46.92 | 45.98 | 46.62 | 46.62 | +0.37 (+0.80%) | 305,145 |
| 26 Jan 2017 | USD | 47 | 47.21 | 45.93 | 46.25 | 46.25 | -0.43 (-0.92%) | 495,633 |
| 25 Jan 2017 | USD | 47.18 | 47.49 | 46.62 | 46.68 | 46.68 | +0.17 (+0.37%) | 406,756 |
| 24 Jan 2017 | USD | 46.27 | 46.95 | 45.64 | 46.51 | 46.51 | +0.61 (+1.33%) | 709,707 |
| 23 Jan 2017 | USD | 46.37 | 46.5978 | 45.67 | 45.9 | 45.9 | -0.5 (-1.08%) | 409,658 |
| 20 Jan 2017 | USD | 46.56 | 47.155 | 45.91 | 46.4 | 46.4 | +0.21 (+0.45%) | 545,910 |
| 19 Jan 2017 | USD | 46.63 | 47.33 | 46.15 | 46.19 | 46.19 | -0.56 (-1.20%) | 433,293 |
| 18 Jan 2017 | USD | 47.06 | 47.06 | 46.01 | 46.75 | 46.75 | +0.08 (+0.17%) | 412,507 |
| 17 Jan 2017 | USD | 47.17 | 47.74 | 46.141 | 46.67 | 46.67 | -0.97 (-2.04%) | 603,724 |
| 16 Jan 2017 | USD | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 47.34 | 48.79 | 47.1316 | 47.64 | 47.64 | +0.62 (+1.32%) | 744,028 |
| 12 Jan 2017 | USD | 45.98 | 47.02 | 45.41 | 47.02 | 47.02 | +0.68 (+1.47%) | 505,048 |
| 11 Jan 2017 | USD | 45.46 | 47.21 | 45.4 | 46.34 | 46.34 | +0.75 (+1.65%) | 737,317 |
| 10 Jan 2017 | USD | 45.21 | 45.98 | 44.9 | 45.59 | 45.59 | +0.88 (+1.97%) | 1,288,848 |
| 9 Jan 2017 | USD | 44.34 | 46.12 | 44.18 | 44.71 | 44.71 | +0.46 (+1.04%) | 656,665 |
| 6 Jan 2017 | USD | 44.42 | 44.69 | 44.05 | 44.25 | 44.25 | -0.12 (-0.27%) | 249,324 |
| 5 Jan 2017 | USD | 44.68 | 45.515 | 44.01 | 44.37 | 44.37 | -0.3 (-0.67%) | 442,733 |
| 4 Jan 2017 | USD | 44.98 | 45.36 | 44.56 | 44.67 | 44.67 | -0.01 (-0.02%) | 408,674 |
| 3 Jan 2017 | USD | 45 | 45.63 | 43.87 | 44.68 | 44.68 | +0.06 (+0.13%) | 473,650 |
| 2 Jan 2017 | USD | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 45.99 | 45.99 | 44.21 | 44.62 | 44.62 | -1.14 (-2.49%) | 479,808 |
| 29 Dec 2016 | USD | 46 | 46.605 | 45.62 | 45.76 | 45.76 | -0.38 (-0.82%) | 337,045 |
| 28 Dec 2016 | USD | 47.53 | 47.6481 | 45.79 | 46.14 | 46.14 | -1.18 (-2.49%) | 396,831 |
