| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 46.72 | 46.87 | 46.45 | 46.62 | 46.62 | +0.13 (+0.28%) | 238,908 |
| 7 Feb 2017 | USD | 46.58 | 46.8 | 46.39 | 46.49 | 46.49 | -0.02 (-0.04%) | 264,514 |
| 6 Feb 2017 | USD | 46.55 | 46.84 | 46.35 | 46.51 | 46.51 | -0.01 (-0.02%) | 161,545 |
| 3 Feb 2017 | USD | 46.55 | 46.81 | 46.3 | 46.52 | 46.52 | +0.3 (+0.65%) | 210,913 |
| 2 Feb 2017 | USD | 46.1 | 46.5 | 45.9 | 46.22 | 46.22 | +0.37 (+0.81%) | 192,489 |
| 1 Feb 2017 | USD | 46.53 | 47.07 | 45.76 | 45.85 | 45.85 | -0.82 (-1.76%) | 225,203 |
| 31 Jan 2017 | USD | 46.73 | 47.39 | 46.64 | 46.67 | 46.67 | -0.01 (-0.02%) | 246,906 |
| 30 Jan 2017 | USD | 46.64 | 47.1339 | 46.39 | 46.68 | 46.68 | +0.07 (+0.15%) | 285,230 |
| 27 Jan 2017 | USD | 46.87 | 46.87 | 46.1446 | 46.61 | 46.61 | -0.11 (-0.24%) | 358,681 |
| 26 Jan 2017 | USD | 47.19 | 47.475 | 46.72 | 46.72 | 46.72 | -0.53 (-1.12%) | 167,950 |
| 25 Jan 2017 | USD | 47.59 | 47.75 | 47.2 | 47.25 | 47.25 | -0.34 (-0.71%) | 180,123 |
| 24 Jan 2017 | USD | 47.58 | 47.7 | 47.13 | 47.59 | 47.59 | -0.18 (-0.38%) | 242,806 |
| 23 Jan 2017 | USD | 47.33 | 47.85 | 47.16 | 47.77 | 47.77 | +0.61 (+1.29%) | 273,396 |
| 20 Jan 2017 | USD | 46.6 | 47.35 | 46.52 | 47.16 | 47.16 | +0.41 (+0.88%) | 173,539 |
| 19 Jan 2017 | USD | 47 | 47.03 | 46.5 | 46.75 | 46.75 | -0.64 (-1.35%) | 145,739 |
| 18 Jan 2017 | USD | 47.49 | 47.79 | 47.31 | 47.39 | 47.39 | -0.15 (-0.32%) | 222,433 |
| 17 Jan 2017 | USD | 47.28 | 47.61 | 47.02 | 47.54 | 47.54 | +0.54 (+1.15%) | 179,702 |
| 16 Jan 2017 | USD | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 47.11 | 47.44 | 46.9 | 47 | 47 | -0.12 (-0.25%) | 141,951 |
| 12 Jan 2017 | USD | 46.91 | 47.18 | 46.33 | 47.12 | 47.12 | +0.44 (+0.94%) | 198,386 |
| 11 Jan 2017 | USD | 46.57 | 47.0612 | 46.36 | 46.68 | 46.68 | -0.02 (-0.04%) | 179,012 |
| 10 Jan 2017 | USD | 47 | 47 | 46.48 | 46.7 | 46.7 | -0.22 (-0.47%) | 193,505 |
| 9 Jan 2017 | USD | 47.23 | 47.5 | 46.84 | 46.92 | 46.92 | -0.29 (-0.61%) | 299,449 |
| 6 Jan 2017 | USD | 47.29 | 47.41 | 47.04 | 47.21 | 47.21 | -0.08 (-0.17%) | 204,221 |
| 5 Jan 2017 | USD | 47.42 | 47.66 | 46.47 | 47.29 | 47.29 | -0.21 (-0.44%) | 344,203 |
| 4 Jan 2017 | USD | 47.41 | 47.66 | 47.09 | 47.5 | 47.5 | +0.3 (+0.64%) | 385,943 |
| 3 Jan 2017 | USD | 47.31 | 47.51 | 46.61 | 47.2 | 47.2 | +0.22 (+0.47%) | 306,602 |
| 2 Jan 2017 | USD | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 46.7 | 47.06 | 46.47 | 46.98 | 46.98 | +0.5 (+1.08%) | 273,559 |
| 29 Dec 2016 | USD | 45.75 | 46.9201 | 45.75 | 46.48 | 46.48 | +0.74 (+1.62%) | 398,302 |
