| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 49.36 | 50 | 49.22 | 49.68 | 49.68 | +0.31 (+0.63%) | 393,457 |
| 2 Feb 2017 | USD | 48.83 | 49.7514 | 48.83 | 49.37 | 49.37 | +0.44 (+0.90%) | 270,308 |
| 1 Feb 2017 | USD | 49.19 | 49.19 | 48.41 | 48.93 | 48.93 | -0.15 (-0.31%) | 529,018 |
| 31 Jan 2017 | USD | 49.1 | 49.43 | 48.5 | 49.08 | 49.08 | -0.26 (-0.53%) | 655,589 |
| 30 Jan 2017 | USD | 49.98 | 50 | 48.97 | 49.34 | 49.34 | -0.68 (-1.36%) | 606,018 |
| 27 Jan 2017 | USD | 49.28 | 50.04 | 49.23 | 50.02 | 50.02 | +0.67 (+1.36%) | 678,261 |
| 26 Jan 2017 | USD | 49.51 | 49.68 | 49.08 | 49.35 | 49.35 | -0.15 (-0.30%) | 244,830 |
| 25 Jan 2017 | USD | 49.13 | 49.59 | 48.84 | 49.5 | 49.5 | +0.48 (+0.98%) | 410,993 |
| 24 Jan 2017 | USD | 48.68 | 49.15 | 48.68 | 49.02 | 49.02 | +0.62 (+1.28%) | 436,344 |
| 23 Jan 2017 | USD | 48.6 | 48.61 | 47.75 | 48.4 | 48.4 | -0.21 (-0.43%) | 404,219 |
| 20 Jan 2017 | USD | 48.52 | 48.77 | 48.29 | 48.61 | 48.61 | +0.09 (+0.19%) | 373,019 |
| 19 Jan 2017 | USD | 48.93 | 49.04 | 48.28 | 48.52 | 48.52 | -0.52 (-1.06%) | 431,425 |
| 18 Jan 2017 | USD | 49.22 | 49.28 | 48.86 | 49.04 | 49.04 | -0.21 (-0.43%) | 320,939 |
| 17 Jan 2017 | USD | 49.83 | 50.05 | 49.0493 | 49.25 | 49.25 | -0.52 (-1.04%) | 429,920 |
| 16 Jan 2017 | USD | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 49.1 | 49.98 | 49.1 | 49.77 | 49.77 | +0.55 (+1.12%) | 300,655 |
| 12 Jan 2017 | USD | 49.46 | 50.13 | 48.93 | 49.22 | 49.22 | -0.85 (-1.70%) | 747,030 |
| 11 Jan 2017 | USD | 49.87 | 50.13 | 49.36 | 50.07 | 50.07 | +0.44 (+0.89%) | 531,338 |
| 10 Jan 2017 | USD | 49.2 | 50.01 | 49.08 | 49.63 | 49.63 | +0.18 (+0.36%) | 854,231 |
| 9 Jan 2017 | USD | 49.46 | 49.77 | 49.27 | 49.45 | 49.45 | -0.02 (-0.04%) | 597,290 |
| 6 Jan 2017 | USD | 49.03 | 49.68 | 48.56 | 49.47 | 49.47 | +1.17 (+2.42%) | 1,015,759 |
| 5 Jan 2017 | USD | 48.02 | 48.66 | 47.6 | 48.3 | 48.3 | +0.35 (+0.73%) | 696,268 |
| 4 Jan 2017 | USD | 47.3 | 48.09 | 47.11 | 47.95 | 47.95 | +0.95 (+2.02%) | 588,871 |
| 3 Jan 2017 | USD | 48.21 | 48.21 | 46.88 | 47 | 47 | -0.66 (-1.38%) | 493,214 |
| 2 Jan 2017 | USD | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 48.09 | 48.1001 | 47.49 | 47.66 | 47.66 | -0.26 (-0.54%) | 224,184 |
| 29 Dec 2016 | USD | 47.63 | 47.98 | 47.6 | 47.92 | 47.92 | +0.37 (+0.78%) | 247,341 |
| 28 Dec 2016 | USD | 47.76 | 47.87 | 47.34 | 47.55 | 47.55 | -0.31 (-0.65%) | 298,031 |
| 27 Dec 2016 | USD | 47.61 | 47.98 | 47.61 | 47.86 | 47.86 | +0.17 (+0.36%) | 128,200 |
| 26 Dec 2016 | USD | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.0 (0.0%) | 0 |
