| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 40.62 | 40.755 | 40.599 | 40.6 | 40.6 | +0.13 (+0.32%) | 4,332 |
| 3 Feb 2017 | USD | 40.38 | 40.5699 | 40.34 | 40.47 | 40.47 | +0.16 (+0.40%) | 32,076 |
| 2 Feb 2017 | USD | 40.288 | 40.4599 | 40.22 | 40.31 | 40.31 | -0.01 (-0.02%) | 23,148 |
| 1 Feb 2017 | USD | 40.62 | 40.68 | 40.29 | 40.32 | 40.32 | -0.14 (-0.35%) | 31,016 |
| 31 Jan 2017 | USD | 40.46 | 40.52 | 40.22 | 40.46 | 40.46 | -0.05 (-0.12%) | 14,242 |
| 30 Jan 2017 | USD | 40.69 | 40.7081 | 40.25 | 40.51 | 40.51 | -0.42 (-1.03%) | 15,020 |
| 27 Jan 2017 | USD | 41.27 | 41.27 | 40.93 | 40.93 | 40.93 | -0.33 (-0.80%) | 11,350 |
| 26 Jan 2017 | USD | 41.06 | 41.325 | 41.06 | 41.26 | 41.26 | +0.13 (+0.32%) | 6,925 |
| 25 Jan 2017 | USD | 41.3071 | 41.38 | 41.1 | 41.13 | 41.13 | +0.15 (+0.37%) | 15,463 |
| 24 Jan 2017 | USD | 40.68 | 41.065 | 40.68 | 40.98 | 40.98 | +0.414 (+1.02%) | 19,692 |
| 23 Jan 2017 | USD | 40.8 | 40.8 | 40.5657 | 40.5657 | 40.5657 | -0.214 (-0.53%) | 4,169 |
| 20 Jan 2017 | USD | 40.52 | 40.86 | 40.52 | 40.78 | 40.78 | +0.32 (+0.79%) | 62,969 |
| 19 Jan 2017 | USD | 40.68 | 40.78 | 40.37 | 40.46 | 40.46 | -0.21 (-0.52%) | 7,775 |
| 18 Jan 2017 | USD | 40.51 | 40.69 | 40.5 | 40.67 | 40.67 | +0.13 (+0.32%) | 5,828 |
| 17 Jan 2017 | USD | 40.66 | 40.7839 | 40.46 | 40.5398 | 40.5398 | -0.176 (-0.43%) | 17,374 |
| 16 Jan 2017 | USD | 40.7155 | 40.7155 | 40.7155 | 40.7155 | 40.7155 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 40.57 | 40.7289 | 40.57 | 40.7155 | 40.7155 | +0.165 (+0.41%) | 13,881 |
| 12 Jan 2017 | USD | 40.67 | 40.7886 | 40.2147 | 40.5504 | 40.5504 | -0.242 (-0.59%) | 12,662 |
| 11 Jan 2017 | USD | 40.72 | 40.7922 | 40.5839 | 40.7922 | 40.7922 | +0.182 (+0.45%) | 4,379 |
| 10 Jan 2017 | USD | 40.26 | 40.7556 | 40.26 | 40.61 | 40.61 | +0.38 (+0.94%) | 266,639 |
| 9 Jan 2017 | USD | 40.41 | 40.4499 | 40.2 | 40.2303 | 40.2303 | -0.23 (-0.57%) | 374,557 |
| 6 Jan 2017 | USD | 40.57 | 40.6306 | 40.4 | 40.46 | 40.46 | -0.12 (-0.30%) | 14,279 |
| 5 Jan 2017 | USD | 40.76 | 40.82 | 40.44 | 40.58 | 40.58 | -0.23 (-0.56%) | 23,420 |
| 4 Jan 2017 | USD | 40.32 | 40.84 | 40.32 | 40.81 | 40.81 | +0.52 (+1.29%) | 44,487 |
| 3 Jan 2017 | USD | 40.44 | 40.44 | 39.9424 | 40.29 | 40.29 | +0.27 (+0.67%) | 159,082 |
| 2 Jan 2017 | USD | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 40.48 | 40.48 | 39.9 | 40.02 | 40.02 | -0.315 (-0.78%) | 8,906 |
| 29 Dec 2016 | USD | 40.46 | 40.5049 | 40.29 | 40.335 | 40.335 | -0.045 (-0.11%) | 10,195 |
| 28 Dec 2016 | USD | 40.86 | 40.86 | 40.37 | 40.38 | 40.38 | -0.4 (-0.98%) | 7,501 |
| 27 Dec 2016 | USD | 40.73 | 40.9 | 40.73 | 40.78 | 40.78 | +0.09 (+0.22%) | 13,492 |
