| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 40.15 | 42.3 | 39.85 | 41.9 | 41.9 | +1.55 (+3.84%) | 925,097 |
| 1 Feb 2017 | USD | 38.5 | 41.5 | 38.25 | 40.35 | 40.35 | +1.9 (+4.94%) | 1,466,782 |
| 31 Jan 2017 | USD | 36.35 | 38.625 | 35.75 | 38.45 | 38.45 | +2 (+5.49%) | 852,393 |
| 30 Jan 2017 | USD | 37.2 | 37.2 | 35.9 | 36.45 | 36.45 | -0.8 (-2.15%) | 823,013 |
| 27 Jan 2017 | USD | 37.4 | 38.25 | 36 | 37.25 | 37.25 | -0.2 (-0.53%) | 1,172,729 |
| 26 Jan 2017 | USD | 38.7 | 39.1 | 37.25 | 37.45 | 37.45 | -1.4 (-3.60%) | 1,099,011 |
| 25 Jan 2017 | USD | 41.75 | 41.8 | 38.4997 | 38.85 | 38.85 | -0.1 (-0.26%) | 2,724,822 |
| 24 Jan 2017 | USD | 39.3 | 39.8 | 38.775 | 38.95 | 38.95 | -0.25 (-0.64%) | 424,219 |
| 23 Jan 2017 | USD | 40.25 | 40.45 | 38.7 | 39.2 | 39.2 | -0.9 (-2.24%) | 847,630 |
| 20 Jan 2017 | USD | 40.8 | 41.1 | 39.6 | 40.1 | 40.1 | -0.85 (-2.08%) | 1,028,938 |
| 19 Jan 2017 | USD | 39.55 | 41.2 | 38.85 | 40.95 | 40.95 | +1.35 (+3.41%) | 1,065,258 |
| 18 Jan 2017 | USD | 39.75 | 39.8 | 38.45 | 39.6 | 39.6 | +0.1 (+0.25%) | 937,987 |
| 17 Jan 2017 | USD | 39.05 | 39.725 | 37.75 | 39.5 | 39.5 | -0.2 (-0.50%) | 1,302,662 |
| 16 Jan 2017 | USD | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 39.4 | 40.7 | 38.95 | 39.7 | 39.7 | +0.25 (+0.63%) | 725,243 |
| 12 Jan 2017 | USD | 37.6 | 40.05 | 37.6 | 39.45 | 39.45 | +1.4 (+3.68%) | 1,199,769 |
| 11 Jan 2017 | USD | 38.75 | 40.45 | 37.05 | 38.05 | 38.05 | -0.9 (-2.31%) | 1,785,978 |
| 10 Jan 2017 | USD | 39.8 | 40.3 | 38.25 | 38.95 | 38.95 | -0.6 (-1.52%) | 1,064,585 |
| 9 Jan 2017 | USD | 40.45 | 41.7533 | 39.45 | 39.55 | 39.55 | -0.5 (-1.25%) | 1,666,586 |
| 6 Jan 2017 | USD | 35.5 | 40.45 | 35.3 | 40.05 | 40.05 | +5.9 (+17.28%) | 5,222,910 |
| 5 Jan 2017 | USD | 36.7 | 37 | 32.94 | 34.15 | 34.15 | -2.6 (-7.07%) | 3,215,342 |
| 4 Jan 2017 | USD | 34.9 | 37.25 | 34.8 | 36.75 | 36.75 | +2 (+5.76%) | 2,277,275 |
| 3 Jan 2017 | USD | 32.85 | 34.8 | 31.7 | 34.75 | 34.75 | +2.45 (+7.59%) | 1,414,246 |
| 2 Jan 2017 | USD | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 31.55 | 32.7 | 31.55 | 32.3 | 32.3 | +1.05 (+3.36%) | 895,044 |
| 29 Dec 2016 | USD | 30.8 | 31.4 | 30.7 | 31.25 | 31.25 | +0.35 (+1.13%) | 570,108 |
| 28 Dec 2016 | USD | 32.15 | 32.25 | 30.65 | 30.9 | 30.9 | -1.25 (-3.89%) | 565,480 |
| 27 Dec 2016 | USD | 33.4 | 33.65 | 32.15 | 32.15 | 32.15 | -1.15 (-3.45%) | 478,139 |
| 26 Dec 2016 | USD | 33.3 | 33.3 | 33.3 | 33.3 | 33.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 31.6 | 33.7 | 31.5494 | 33.3 | 33.3 | +1.7 (+5.38%) | 1,065,250 |
