| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 57.78 | 58.2657 | 57.59 | 58.16 | 58.16 | +0.66 (+1.15%) | 275,949 |
| 24 Jan 2017 | USD | 57.11 | 57.82 | 56.95 | 57.5 | 57.5 | +0.33 (+0.58%) | 474,869 |
| 23 Jan 2017 | USD | 58 | 58.15 | 56.81 | 57.17 | 57.17 | -0.77 (-1.33%) | 223,171 |
| 20 Jan 2017 | USD | 57.59 | 58.3 | 57.34 | 57.94 | 57.94 | +0.33 (+0.57%) | 201,057 |
| 19 Jan 2017 | USD | 58.22 | 58.85 | 57.435 | 57.61 | 57.61 | -0.47 (-0.81%) | 235,430 |
| 18 Jan 2017 | USD | 57.78 | 58.15 | 57.15 | 58.08 | 58.08 | +0.47 (+0.82%) | 253,594 |
| 17 Jan 2017 | USD | 58.8 | 59.27 | 57.56 | 57.61 | 57.61 | -1.34 (-2.27%) | 239,242 |
| 16 Jan 2017 | USD | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 58.97 | 59.65 | 58.9 | 58.95 | 58.95 | +0.04 (+0.07%) | 149,043 |
| 12 Jan 2017 | USD | 59.5 | 59.74 | 58.19 | 58.91 | 58.91 | -0.87 (-1.46%) | 186,019 |
| 11 Jan 2017 | USD | 59.57 | 60.13 | 58.91 | 59.78 | 59.78 | +0.43 (+0.72%) | 180,622 |
| 10 Jan 2017 | USD | 59.38 | 59.9 | 58.73 | 59.35 | 59.35 | +0.24 (+0.41%) | 359,875 |
| 9 Jan 2017 | USD | 58.48 | 59.29 | 58.305 | 59.11 | 59.11 | +0.35 (+0.60%) | 349,762 |
| 6 Jan 2017 | USD | 58.74 | 59.09 | 58.38 | 58.76 | 58.76 | -0.18 (-0.31%) | 319,709 |
| 5 Jan 2017 | USD | 58.81 | 59.13 | 58.31 | 58.94 | 58.94 | +0.28 (+0.48%) | 288,355 |
| 4 Jan 2017 | USD | 58.57 | 59.52 | 58.5 | 58.66 | 58.66 | +0.28 (+0.48%) | 222,664 |
| 3 Jan 2017 | USD | 58.57 | 58.8 | 57.59 | 58.38 | 58.38 | -0.07 (-0.12%) | 212,235 |
| 2 Jan 2017 | USD | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 58.95 | 58.955 | 57.82 | 58.45 | 58.45 | -0.46 (-0.78%) | 274,044 |
| 29 Dec 2016 | USD | 59.07 | 59.59 | 58.59 | 58.91 | 58.91 | +0.07 (+0.12%) | 162,428 |
| 28 Dec 2016 | USD | 60.22 | 60.75 | 58.66 | 58.84 | 58.84 | -1.41 (-2.34%) | 133,434 |
| 27 Dec 2016 | USD | 59.67 | 60.46 | 59.22 | 60.25 | 60.25 | +1.02 (+1.72%) | 212,710 |
| 26 Dec 2016 | USD | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 58.92 | 59.3 | 58.62 | 59.23 | 59.23 | +0.17 (+0.29%) | 119,929 |
| 22 Dec 2016 | USD | 59.01 | 59.24 | 58.3824 | 59.06 | 59.06 | +0.35 (+0.60%) | 170,548 |
| 21 Dec 2016 | USD | 59.47 | 59.93 | 58.7 | 58.71 | 58.71 | -0.79 (-1.33%) | 244,074 |
| 20 Dec 2016 | USD | 59.44 | 59.645 | 58.99 | 59.5 | 59.5 | +0.53 (+0.90%) | 148,384 |
| 19 Dec 2016 | USD | 58.86 | 59.12 | 58.35 | 58.97 | 58.97 | +0.39 (+0.67%) | 149,465 |
| 16 Dec 2016 | USD | 58.93 | 59.15 | 57.88 | 58.58 | 58.58 | -0.1 (-0.17%) | 398,667 |
| 15 Dec 2016 | USD | 57.73 | 59.45 | 57.04 | 58.68 | 58.68 | +1.14 (+1.98%) | 419,202 |
