| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 55.6 | 55.9099 | 55.43 | 55.45 | 55.45 | -0.11 (-0.20%) | 18,592 |
| 7 Feb 2017 | USD | 55.42 | 55.61 | 55.12 | 55.56 | 55.56 | -0.01 (-0.02%) | 11,635 |
| 6 Feb 2017 | USD | 55.54 | 55.5861 | 55.3768 | 55.57 | 55.57 | -0.24 (-0.43%) | 8,832 |
| 3 Feb 2017 | USD | 55.79 | 55.995 | 55.531 | 55.81 | 55.81 | +0.16 (+0.29%) | 8,267 |
| 2 Feb 2017 | USD | 55.3 | 55.65 | 55.2446 | 55.65 | 55.65 | -0.09 (-0.16%) | 8,687 |
| 1 Feb 2017 | USD | 55.28 | 55.79 | 55.28 | 55.74 | 55.74 | +0.33 (+0.60%) | 15,401 |
| 31 Jan 2017 | USD | 55.2174 | 55.46 | 55.006 | 55.41 | 55.41 | +0.271 (+0.49%) | 5,640 |
| 30 Jan 2017 | USD | 57.62 | 57.62 | 54.95 | 55.1386 | 55.1386 | -0.321 (-0.58%) | 5,414 |
| 27 Jan 2017 | USD | 55.47 | 55.47 | 55.28 | 55.46 | 55.46 | -0.04 (-0.07%) | 4,523 |
| 26 Jan 2017 | USD | 55.5289 | 55.55 | 55.47 | 55.5 | 55.5 | -0.23 (-0.41%) | 12,624 |
| 25 Jan 2017 | USD | 55.58 | 55.73 | 55.47 | 55.73 | 55.73 | +0.51 (+0.92%) | 19,250 |
| 24 Jan 2017 | USD | 55.26 | 55.26 | 55.0476 | 55.22 | 55.22 | -0.01 (-0.02%) | 6,594 |
| 23 Jan 2017 | USD | 54.95 | 55.24 | 54.9106 | 55.23 | 55.23 | +0.22 (+0.40%) | 9,484 |
| 20 Jan 2017 | USD | 54.9572 | 55.0199 | 54.64 | 55.01 | 55.01 | +0.13 (+0.24%) | 7,388 |
| 19 Jan 2017 | USD | 54.92 | 54.92 | 54.7171 | 54.88 | 54.88 | -0.08 (-0.15%) | 28,176 |
| 18 Jan 2017 | USD | 55.13 | 55.19 | 54.6792 | 54.96 | 54.96 | +0.03 (+0.05%) | 6,416 |
| 17 Jan 2017 | USD | 55.12 | 55.29 | 54.93 | 54.93 | 54.93 | -0.26 (-0.47%) | 8,901 |
| 16 Jan 2017 | USD | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 55.25 | 55.26 | 55.0354 | 55.19 | 55.19 | +0.18 (+0.33%) | 11,557 |
| 12 Jan 2017 | USD | 55.16 | 55.16 | 54.8934 | 55.01 | 55.01 | +0.085 (+0.15%) | 3,187 |
| 11 Jan 2017 | USD | 54.6974 | 55.08 | 54.22 | 54.925 | 54.925 | +0.235 (+0.43%) | 9,212 |
| 10 Jan 2017 | USD | 54.8068 | 55.0699 | 54.52 | 54.69 | 54.69 | -0.13 (-0.24%) | 51,564 |
| 9 Jan 2017 | USD | 54.64 | 54.8399 | 54.4501 | 54.82 | 54.82 | +0.25 (+0.46%) | 10,720 |
| 6 Jan 2017 | USD | 54.84 | 54.879 | 54.57 | 54.57 | 54.57 | -0.47 (-0.85%) | 7,923 |
| 5 Jan 2017 | USD | 54.2 | 55.05 | 54.2 | 55.04 | 55.04 | +0.6 (+1.10%) | 166,945 |
| 4 Jan 2017 | USD | 54.16 | 54.45 | 54.05 | 54.44 | 54.44 | +0.49 (+0.91%) | 21,393 |
| 3 Jan 2017 | USD | 53.56 | 53.95 | 53.55 | 53.95 | 53.95 | +0.239 (+0.45%) | 38,005 |
| 2 Jan 2017 | USD | 53.7108 | 53.7108 | 53.7108 | 53.7108 | 53.7108 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 53.864 | 53.99 | 53.684 | 53.7108 | 53.7108 | +0.121 (+0.23%) | 6,377 |
| 29 Dec 2016 | USD | 53.62 | 53.62 | 53.36 | 53.59 | 53.59 | +0.23 (+0.43%) | 11,687 |
