| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 47.88 | 48.14 | 47.51 | 47.86 | 47.86 | +0.16 (+0.34%) | 1,065,787 |
| 7 Feb 2017 | USD | 47.58 | 48.09 | 47.465 | 47.7 | 47.7 | +0.18 (+0.38%) | 1,477,247 |
| 6 Feb 2017 | USD | 47.76 | 48.02 | 47.28 | 47.52 | 47.52 | -0.22 (-0.46%) | 1,139,099 |
| 3 Feb 2017 | USD | 48.13 | 48.36 | 47.41 | 47.74 | 47.74 | +0.08 (+0.17%) | 760,795 |
| 2 Feb 2017 | USD | 48.17 | 48.5 | 47.55 | 47.66 | 47.66 | -0.42 (-0.87%) | 694,731 |
| 1 Feb 2017 | USD | 47.3 | 48.45 | 46.83 | 48.08 | 48.08 | +1.08 (+2.30%) | 1,296,482 |
| 31 Jan 2017 | USD | 47.88 | 48.11 | 46.83 | 47 | 47 | -1.03 (-2.14%) | 1,625,213 |
| 30 Jan 2017 | USD | 48.8 | 48.88 | 47.94 | 48.03 | 48.03 | -0.99 (-2.02%) | 1,337,131 |
| 27 Jan 2017 | USD | 49.35 | 49.56 | 48.61 | 49.02 | 49.02 | -0.31 (-0.63%) | 945,318 |
| 26 Jan 2017 | USD | 49.22 | 50.05 | 48.77 | 49.33 | 49.33 | +1.24 (+2.58%) | 2,613,556 |
| 25 Jan 2017 | USD | 47.22 | 48.24 | 46.955 | 48.09 | 48.09 | +1.25 (+2.67%) | 1,275,823 |
| 24 Jan 2017 | USD | 45.92 | 46.95 | 45.83 | 46.84 | 46.84 | +0.84 (+1.83%) | 1,239,446 |
| 23 Jan 2017 | USD | 45.47 | 46.145 | 45.15 | 46 | 46 | +0.37 (+0.81%) | 826,780 |
| 20 Jan 2017 | USD | 45.93 | 46.41 | 45.41 | 45.63 | 45.63 | +0.01 (+0.02%) | 735,986 |
| 19 Jan 2017 | USD | 45.76 | 46.36 | 45.385 | 45.62 | 45.62 | -0.05 (-0.11%) | 1,031,295 |
| 18 Jan 2017 | USD | 44.97 | 45.77 | 44.56 | 45.67 | 45.67 | +0.93 (+2.08%) | 942,996 |
| 17 Jan 2017 | USD | 45.08 | 45.2172 | 44.2 | 44.74 | 44.74 | -0.21 (-0.47%) | 905,427 |
| 16 Jan 2017 | USD | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 45.49 | 45.49 | 44.84 | 44.95 | 44.95 | -0.4 (-0.88%) | 547,673 |
| 12 Jan 2017 | USD | 45.47 | 45.83 | 44.67 | 45.35 | 45.35 | -0.4 (-0.87%) | 731,462 |
| 11 Jan 2017 | USD | 45.01 | 45.82 | 44.72 | 45.75 | 45.75 | +0.53 (+1.17%) | 870,469 |
| 10 Jan 2017 | USD | 44.33 | 45.36 | 44.33 | 45.22 | 45.22 | +0.83 (+1.87%) | 1,065,488 |
| 9 Jan 2017 | USD | 44.14 | 44.7 | 43.9 | 44.39 | 44.39 | +0.14 (+0.32%) | 855,769 |
| 6 Jan 2017 | USD | 44.75 | 44.92 | 44.06 | 44.25 | 44.25 | -0.3 (-0.67%) | 932,858 |
| 5 Jan 2017 | USD | 44.51 | 44.79 | 44.02 | 44.55 | 44.55 | -0.22 (-0.49%) | 933,743 |
| 4 Jan 2017 | USD | 43.1 | 44.89 | 42.78 | 44.77 | 44.77 | +1.98 (+4.63%) | 1,854,498 |
| 3 Jan 2017 | USD | 43.13 | 43.87 | 42.64 | 42.79 | 42.79 | +0.26 (+0.61%) | 1,618,472 |
| 2 Jan 2017 | USD | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 42.62 | 42.97 | 42.1 | 42.53 | 42.53 | -0.13 (-0.30%) | 856,919 |
| 29 Dec 2016 | USD | 42.93 | 43.445 | 42.04 | 42.66 | 42.66 | -0.27 (-0.63%) | 2,178,419 |
