| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 49.3 | 50.72 | 46.8597 | 49.58 | 49.58 | +0.62 (+1.27%) | 287,222 |
| 31 Jan 2017 | USD | 45.8 | 49.34 | 45.13 | 48.96 | 48.96 | +2.59 (+5.59%) | 261,570 |
| 30 Jan 2017 | USD | 48.09 | 48.355 | 45.31 | 46.37 | 46.37 | -2.18 (-4.49%) | 232,129 |
| 27 Jan 2017 | USD | 47.39 | 49.42 | 47.05 | 48.55 | 48.55 | +1.16 (+2.45%) | 274,899 |
| 26 Jan 2017 | USD | 49.6 | 49.82 | 47.38 | 47.39 | 47.39 | -2.05 (-4.15%) | 193,469 |
| 25 Jan 2017 | USD | 50.04 | 50.99 | 49.01 | 49.44 | 49.44 | +0.1 (+0.20%) | 164,641 |
| 24 Jan 2017 | USD | 49.83 | 50.764 | 48.35 | 49.34 | 49.34 | -0.4 (-0.80%) | 327,749 |
| 23 Jan 2017 | USD | 49.78 | 50.3 | 48.31 | 49.74 | 49.74 | -0.04 (-0.08%) | 253,950 |
| 20 Jan 2017 | USD | 48.98 | 50 | 48.18 | 49.78 | 49.78 | +0.9 (+1.84%) | 373,136 |
| 19 Jan 2017 | USD | 48 | 49.53 | 46.85 | 48.88 | 48.88 | +1.07 (+2.24%) | 276,808 |
| 18 Jan 2017 | USD | 47.67 | 47.96 | 46 | 47.81 | 47.81 | +0.42 (+0.89%) | 340,755 |
| 17 Jan 2017 | USD | 49.76 | 49.76 | 46.75 | 47.39 | 47.39 | -3.12 (-6.18%) | 396,401 |
| 16 Jan 2017 | USD | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 50.62 | 51.84 | 49.76 | 50.51 | 50.51 | -0.01 (-0.02%) | 226,359 |
| 12 Jan 2017 | USD | 49.18 | 51.64 | 48.86 | 50.52 | 50.52 | +0.71 (+1.43%) | 175,204 |
| 11 Jan 2017 | USD | 52.96 | 53.52 | 48.84 | 49.81 | 49.81 | -3.19 (-6.02%) | 345,127 |
| 10 Jan 2017 | USD | 54.82 | 55.235 | 51.225 | 53 | 53 | -1.32 (-2.43%) | 346,285 |
| 9 Jan 2017 | USD | 56.15 | 56.99 | 53.4 | 54.32 | 54.32 | -1.06 (-1.91%) | 406,230 |
| 6 Jan 2017 | USD | 53.21 | 56.94 | 53.125 | 55.38 | 55.38 | +2.1 (+3.94%) | 382,426 |
| 5 Jan 2017 | USD | 52.91 | 53.66 | 52.01 | 53.28 | 53.28 | +0.75 (+1.43%) | 188,821 |
| 4 Jan 2017 | USD | 50.11 | 52.639 | 50 | 52.53 | 52.53 | +2.74 (+5.50%) | 270,165 |
| 3 Jan 2017 | USD | 50.07 | 52.2208 | 49.22 | 49.79 | 49.79 | +0.6 (+1.22%) | 299,087 |
| 2 Jan 2017 | USD | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 49.74 | 50.279 | 48.5 | 49.19 | 49.19 | -0.4 (-0.81%) | 184,380 |
| 29 Dec 2016 | USD | 49.18 | 49.86 | 48.76 | 49.59 | 49.59 | +0.58 (+1.18%) | 244,997 |
| 28 Dec 2016 | USD | 50.7 | 51.5268 | 48.63 | 49.01 | 49.01 | -1.51 (-2.99%) | 267,632 |
| 27 Dec 2016 | USD | 50.76 | 52.07 | 50.3001 | 50.52 | 50.52 | +0.1 (+0.20%) | 220,970 |
| 26 Dec 2016 | USD | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 48 | 50.79 | 48 | 50.42 | 50.42 | +2.26 (+4.69%) | 310,865 |
| 22 Dec 2016 | USD | 50.54 | 50.58 | 47.75 | 48.16 | 48.16 | -2.11 (-4.20%) | 353,806 |
