| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | USD | 47.93 | 47.93 | 47.718 | 47.8 | 47.8 | -0.22 (-0.46%) | 109,105 |
| 26 Jan 2017 | USD | 47.89 | 48.1699 | 47.7601 | 48.02 | 48.02 | +0.2 (+0.42%) | 144,674 |
| 25 Jan 2017 | USD | 47.44 | 47.89 | 47.36 | 47.82 | 47.82 | +0.75 (+1.59%) | 271,721 |
| 24 Jan 2017 | USD | 46.63 | 47.2575 | 46.36 | 47.07 | 47.07 | +0.68 (+1.47%) | 106,682 |
| 23 Jan 2017 | USD | 46.46 | 46.69 | 46.14 | 46.39 | 46.39 | -0.15 (-0.32%) | 206,949 |
| 20 Jan 2017 | USD | 46.42 | 46.8204 | 46.3299 | 46.54 | 46.54 | +0.24 (+0.52%) | 171,114 |
| 19 Jan 2017 | USD | 46.77 | 46.84 | 46.14 | 46.3 | 46.3 | -0.3 (-0.64%) | 1,479,561 |
| 18 Jan 2017 | USD | 46.34 | 46.64 | 45.88 | 46.6 | 46.6 | +0.33 (+0.71%) | 183,155 |
| 17 Jan 2017 | USD | 47.48 | 47.48 | 46.2 | 46.27 | 46.27 | -1.63 (-3.40%) | 214,631 |
| 16 Jan 2017 | USD | 47.9 | 47.9 | 47.9 | 47.9 | 47.9 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 47.79 | 48.5076 | 47.67 | 47.9 | 47.9 | +0.35 (+0.74%) | 498,876 |
| 12 Jan 2017 | USD | 47.73 | 47.8 | 47.0512 | 47.55 | 47.55 | -0.4 (-0.83%) | 409,548 |
| 11 Jan 2017 | USD | 47.67 | 47.97 | 47.3301 | 47.95 | 47.95 | +0.24 (+0.50%) | 122,289 |
| 10 Jan 2017 | USD | 47.38 | 48.0148 | 47.37 | 47.71 | 47.71 | +0.3 (+0.63%) | 75,534 |
| 9 Jan 2017 | USD | 47.49 | 47.67 | 47.191 | 47.41 | 47.41 | -0.31 (-0.65%) | 89,093 |
| 6 Jan 2017 | USD | 47.77 | 47.93 | 47.5 | 47.72 | 47.72 | +0.21 (+0.44%) | 162,956 |
| 5 Jan 2017 | USD | 48.06 | 48.19 | 47.18 | 47.51 | 47.51 | -0.73 (-1.51%) | 1,453,207 |
| 4 Jan 2017 | USD | 47.86 | 48.31 | 47.79 | 48.24 | 48.24 | +0.6 (+1.26%) | 469,271 |
| 3 Jan 2017 | USD | 48.01 | 48.239 | 47.22 | 47.64 | 47.64 | +0.37 (+0.78%) | 97,974 |
| 2 Jan 2017 | USD | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 47.11 | 47.34 | 47.0255 | 47.27 | 47.27 | +0.28 (+0.60%) | 93,503 |
| 29 Dec 2016 | USD | 47.52 | 47.56 | 46.73 | 46.99 | 46.99 | -0.48 (-1.01%) | 52,612 |
| 28 Dec 2016 | USD | 48.04 | 48.04 | 47.4 | 47.47 | 47.47 | -0.52 (-1.08%) | 227,024 |
| 27 Dec 2016 | USD | 48.16 | 48.16 | 47.87 | 47.99 | 47.99 | +0.09 (+0.19%) | 166,719 |
| 26 Dec 2016 | USD | 47.9 | 47.9 | 47.9 | 47.9 | 47.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 47.7 | 47.9 | 47.6112 | 47.9 | 47.9 | +0.2 (+0.42%) | 49,811 |
| 22 Dec 2016 | USD | 47.67 | 47.84 | 47.569 | 47.7 | 47.7 | -0.07 (-0.15%) | 236,259 |
| 21 Dec 2016 | USD | 47.99 | 47.99 | 47.6323 | 47.77 | 47.77 | -0.21 (-0.44%) | 57,458 |
| 20 Dec 2016 | USD | 47.6 | 47.98 | 47.6 | 47.98 | 47.98 | +0.69 (+1.46%) | 555,904 |
| 19 Dec 2016 | USD | 47.1 | 47.33 | 46.8 | 47.29 | 47.29 | -0.65 (-1.36%) | 1,169,288 |
