| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | USD | 44.7 | 45.95 | 44.51 | 45.09 | 45.09 | +0.38 (+0.85%) | 875,393 |
| 25 Jan 2017 | USD | 44.81 | 45.04 | 44.41 | 44.71 | 44.71 | -0.09 (-0.20%) | 155,105 |
| 24 Jan 2017 | USD | 44.75 | 45.28 | 44.45 | 44.8 | 44.8 | +0.21 (+0.47%) | 938,728 |
| 23 Jan 2017 | USD | 44.16 | 45.11 | 43.75 | 44.59 | 44.59 | +0.85 (+1.94%) | 612,308 |
| 20 Jan 2017 | USD | 42.55 | 43.81 | 42.42 | 43.74 | 43.74 | +1.42 (+3.36%) | 281,014 |
| 19 Jan 2017 | USD | 43.22 | 43.32 | 42.03 | 42.32 | 42.32 | -0.9 (-2.08%) | 408,293 |
| 18 Jan 2017 | USD | 42.26 | 43.6 | 42.17 | 43.22 | 43.22 | +1.04 (+2.47%) | 811,081 |
| 17 Jan 2017 | USD | 41.19 | 42.42 | 40.6501 | 42.18 | 42.18 | +1.21 (+2.95%) | 541,031 |
| 16 Jan 2017 | USD | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 40.06 | 41.2 | 39.94 | 40.97 | 40.97 | +1.07 (+2.68%) | 281,815 |
| 12 Jan 2017 | USD | 40.5 | 40.645 | 39.31 | 39.9 | 39.9 | -0.55 (-1.36%) | 466,433 |
| 11 Jan 2017 | USD | 39.98 | 40.81 | 39.68 | 40.45 | 40.45 | +0.79 (+1.99%) | 838,869 |
| 10 Jan 2017 | USD | 37.46 | 39.91 | 37.46 | 39.66 | 39.66 | +2.36 (+6.33%) | 911,306 |
| 9 Jan 2017 | USD | 37.15 | 37.5 | 36.94 | 37.3 | 37.3 | +0.3 (+0.81%) | 495,013 |
| 6 Jan 2017 | USD | 36.2 | 37.14 | 36.2 | 37 | 37 | +0.66 (+1.82%) | 429,689 |
| 5 Jan 2017 | USD | 36.54 | 36.76 | 35.52 | 36.34 | 36.34 | +0.12 (+0.33%) | 371,491 |
| 4 Jan 2017 | USD | 36.19 | 36.56 | 36.05 | 36.22 | 36.22 | +0.22 (+0.61%) | 232,117 |
| 3 Jan 2017 | USD | 37 | 37.23 | 35.705 | 36 | 36 | +1.19 (+3.42%) | 347,296 |
| 2 Jan 2017 | USD | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 34.21 | 34.94 | 34.21 | 34.81 | 34.81 | +0.58 (+1.69%) | 58,656 |
| 29 Dec 2016 | USD | 33.08 | 34.4 | 33.08 | 34.23 | 34.23 | +1.18 (+3.57%) | 127,180 |
| 28 Dec 2016 | USD | 32.83 | 33.46 | 32.83 | 33.05 | 33.05 | +0.33 (+1.01%) | 275,244 |
| 27 Dec 2016 | USD | 33.03 | 33.03 | 31.52 | 32.72 | 32.72 | -0.74 (-2.21%) | 235,611 |
| 26 Dec 2016 | USD | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 33.78 | 33.97 | 33.02 | 33.46 | 33.46 | -0.15 (-0.45%) | 229,515 |
| 22 Dec 2016 | USD | 33.79 | 34.09 | 33.31 | 33.61 | 33.61 | -0.38 (-1.12%) | 138,645 |
| 21 Dec 2016 | USD | 33.33 | 34.21 | 33.25 | 33.99 | 33.99 | +0.84 (+2.53%) | 409,892 |
| 20 Dec 2016 | USD | 34.13 | 34.625 | 32.79 | 33.15 | 33.15 | -1.19 (-3.47%) | 465,791 |
| 19 Dec 2016 | USD | 34.68 | 35.16 | 34.21 | 34.34 | 34.34 | -0.34 (-0.98%) | 222,185 |
| 16 Dec 2016 | USD | 34.8 | 34.89 | 34.52 | 34.68 | 34.68 | -0.28 (-0.80%) | 160,152 |
