| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 54.05 | 54.44 | 53.91 | 54.01 | 54.01 | -0.02 (-0.04%) | 134,529 |
| 6 Feb 2017 | USD | 54.04 | 54.35 | 53.78 | 54.03 | 54.03 | -0.27 (-0.50%) | 140,457 |
| 3 Feb 2017 | USD | 53.97 | 54.66 | 53.73 | 54.3 | 54.3 | +0.64 (+1.19%) | 137,908 |
| 2 Feb 2017 | USD | 53.22 | 53.76 | 53.07 | 53.66 | 53.66 | +0.19 (+0.36%) | 99,188 |
| 1 Feb 2017 | USD | 53.77 | 54.07 | 53.26 | 53.47 | 53.47 | -0.23 (-0.43%) | 86,051 |
| 31 Jan 2017 | USD | 53.93 | 54.18 | 53.5 | 53.7 | 53.7 | +0.22 (+0.41%) | 219,188 |
| 30 Jan 2017 | USD | 53.5 | 53.6599 | 52.83 | 53.48 | 53.48 | -0.54 (-1.00%) | 144,947 |
| 27 Jan 2017 | USD | 54.3 | 54.3 | 53.68 | 54.02 | 54.02 | -0.08 (-0.15%) | 97,658 |
| 26 Jan 2017 | USD | 53.72 | 54.12 | 53.66 | 54.1 | 54.1 | +0.28 (+0.52%) | 121,096 |
| 25 Jan 2017 | USD | 53.96 | 54.09 | 53.45 | 53.82 | 53.82 | +0.34 (+0.64%) | 110,381 |
| 24 Jan 2017 | USD | 53.09 | 53.85 | 53.09 | 53.48 | 53.48 | +0.58 (+1.10%) | 101,856 |
| 23 Jan 2017 | USD | 52.99 | 53.18 | 52.385 | 52.9 | 52.9 | -0.03 (-0.06%) | 91,344 |
| 20 Jan 2017 | USD | 52.7 | 53.14 | 52.44 | 52.93 | 52.93 | +0.13 (+0.25%) | 97,093 |
| 19 Jan 2017 | USD | 53.33 | 53.45 | 52.69 | 52.8 | 52.8 | -1.12 (-2.08%) | 107,482 |
| 18 Jan 2017 | USD | 54.2 | 54.45 | 53.817 | 53.92 | 53.92 | -0.04 (-0.07%) | 198,132 |
| 17 Jan 2017 | USD | 53.43 | 54 | 52.98 | 53.96 | 53.96 | +1 (+1.89%) | 208,223 |
| 16 Jan 2017 | USD | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 52.94 | 53.11 | 52.605 | 52.96 | 52.96 | +0.4 (+0.76%) | 88,682 |
| 12 Jan 2017 | USD | 53 | 53.16 | 52.195 | 52.56 | 52.56 | -0.31 (-0.59%) | 232,320 |
| 11 Jan 2017 | USD | 53.29 | 53.35 | 52.39 | 52.87 | 52.87 | +0.32 (+0.61%) | 260,895 |
| 10 Jan 2017 | USD | 51.64 | 52.7 | 51.64 | 52.55 | 52.55 | +0.91 (+1.76%) | 221,489 |
| 9 Jan 2017 | USD | 52.32 | 52.4 | 51.44 | 51.64 | 51.64 | -0.95 (-1.81%) | 181,156 |
| 6 Jan 2017 | USD | 52.77 | 52.81 | 52.29 | 52.59 | 52.59 | +0.03 (+0.06%) | 184,357 |
| 5 Jan 2017 | USD | 52.89 | 52.93 | 52.26 | 52.56 | 52.56 | -0.73 (-1.37%) | 87,421 |
| 4 Jan 2017 | USD | 52.88 | 53.4 | 52.84 | 53.29 | 53.29 | +0.36 (+0.68%) | 126,357 |
| 3 Jan 2017 | USD | 53.49 | 53.51 | 52.62 | 52.93 | 52.93 | -0.69 (-1.29%) | 169,407 |
| 2 Jan 2017 | USD | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 53.89 | 53.89 | 53.3 | 53.62 | 53.62 | -0.09 (-0.17%) | 133,781 |
| 29 Dec 2016 | USD | 53.55 | 53.81 | 53.4 | 53.71 | 53.71 | +0.41 (+0.77%) | 129,526 |
| 28 Dec 2016 | USD | 53.68 | 53.76 | 53.01 | 53.3 | 53.3 | -0.13 (-0.24%) | 118,689 |
