| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 42.1 | 42.3 | 41.58 | 42.13 | 42.13 | +0.28 (+0.67%) | 1,171,677 |
| 2 Feb 2017 | USD | 41.73 | 42.03 | 41.57 | 41.85 | 41.85 | -0.07 (-0.17%) | 614,347 |
| 1 Feb 2017 | USD | 41.81 | 42.12 | 41.48 | 41.92 | 41.92 | +0.31 (+0.75%) | 880,446 |
| 31 Jan 2017 | USD | 41.2 | 41.62 | 40.91 | 41.61 | 41.61 | +0.61 (+1.49%) | 1,306,112 |
| 30 Jan 2017 | USD | 41.21 | 41.4 | 40.68 | 41 | 41 | -0.5 (-1.20%) | 1,258,322 |
| 27 Jan 2017 | USD | 41.62 | 41.82 | 41.38 | 41.5 | 41.5 | -0.27 (-0.65%) | 1,133,288 |
| 26 Jan 2017 | USD | 41.77 | 42 | 41.53 | 41.77 | 41.77 | 0.0 (0.0%) | 768,712 |
| 25 Jan 2017 | USD | 41.43 | 41.88 | 41.22 | 41.77 | 41.77 | +0.6 (+1.46%) | 1,978,996 |
| 24 Jan 2017 | USD | 41.14 | 41.34 | 40.76 | 41.17 | 41.17 | +0.02 (+0.05%) | 1,376,464 |
| 23 Jan 2017 | USD | 41.34 | 41.45 | 40.85 | 41.15 | 41.15 | +0.31 (+0.76%) | 1,033,606 |
| 20 Jan 2017 | USD | 40.73 | 40.93 | 40.55 | 40.84 | 40.84 | +0.15 (+0.37%) | 970,123 |
| 19 Jan 2017 | USD | 41.26 | 41.26 | 40.4 | 40.69 | 40.69 | -0.52 (-1.26%) | 1,157,249 |
| 18 Jan 2017 | USD | 41.2 | 41.61 | 40.75 | 41.21 | 41.21 | +0.18 (+0.44%) | 878,942 |
| 17 Jan 2017 | USD | 41.2 | 41.56 | 40.6016 | 41.03 | 41.03 | -0.25 (-0.61%) | 920,511 |
| 16 Jan 2017 | USD | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 40.23 | 41.43 | 40.23 | 41.28 | 41.28 | +0.97 (+2.41%) | 1,250,630 |
| 12 Jan 2017 | USD | 40.42 | 40.42 | 39.91 | 40.31 | 40.31 | -0.16 (-0.40%) | 1,389,542 |
| 11 Jan 2017 | USD | 41.35 | 41.79 | 40.1 | 40.47 | 40.47 | -1.32 (-3.16%) | 2,461,758 |
| 10 Jan 2017 | USD | 42.5 | 42.65 | 41.655 | 41.79 | 41.79 | -0.75 (-1.76%) | 2,210,152 |
| 9 Jan 2017 | USD | 42.43 | 42.83 | 42.32 | 42.54 | 42.54 | +0.11 (+0.26%) | 900,145 |
| 6 Jan 2017 | USD | 42.51 | 42.62 | 42.08 | 42.43 | 42.43 | +0.01 (+0.02%) | 862,741 |
| 5 Jan 2017 | USD | 42.92 | 42.93 | 42.23 | 42.42 | 42.42 | -0.53 (-1.23%) | 930,978 |
| 4 Jan 2017 | USD | 42.59 | 43.11 | 42.55 | 42.95 | 42.95 | +0.4 (+0.94%) | 1,172,493 |
| 3 Jan 2017 | USD | 41.71 | 42.71 | 41.51 | 42.55 | 42.55 | +1.52 (+3.70%) | 1,792,428 |
| 2 Jan 2017 | USD | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 41.26 | 41.46 | 40.915 | 41.03 | 41.03 | -0.11 (-0.27%) | 932,472 |
| 29 Dec 2016 | USD | 40.88 | 41.44 | 40.8 | 41.14 | 41.14 | +0.21 (+0.51%) | 1,337,790 |
| 28 Dec 2016 | USD | 41.07 | 41.29 | 40.885 | 40.93 | 40.93 | +0.01 (+0.02%) | 772,885 |
| 27 Dec 2016 | USD | 40.78 | 41.17 | 40.78 | 40.92 | 40.92 | +0.07 (+0.17%) | 1,126,916 |
| 26 Dec 2016 | USD | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.0 (0.0%) | 0 |
