| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 53.7964 | 53.99 | 53.755 | 53.95 | 53.95 | +0.32 (+0.60%) | 4,064 |
| 31 Jan 2017 | USD | 53.73 | 53.74 | 53.59 | 53.63 | 53.63 | +0.105 (+0.20%) | 3,373 |
| 30 Jan 2017 | USD | 53.35 | 53.55 | 53.35 | 53.525 | 53.525 | -0.595 (-1.10%) | 2,188 |
| 27 Jan 2017 | USD | 54.11 | 54.12 | 53.831 | 54.12 | 54.12 | +0.06 (+0.11%) | 5,809 |
| 26 Jan 2017 | USD | 54.27 | 54.27 | 53.88 | 54.06 | 54.06 | -0.18 (-0.33%) | 3,640 |
| 25 Jan 2017 | USD | 54.26 | 54.26 | 54.001 | 54.24 | 54.24 | +0.536 (+1.00%) | 4,426 |
| 24 Jan 2017 | USD | 53.7 | 53.77 | 53.6911 | 53.704 | 53.704 | +0.104 (+0.19%) | 2,654 |
| 23 Jan 2017 | USD | 53.38 | 53.6 | 53.38 | 53.6 | 53.6 | +0.25 (+0.47%) | 2,036 |
| 20 Jan 2017 | USD | 53.031 | 53.35 | 53.031 | 53.35 | 53.35 | +0.31 (+0.58%) | 918 |
| 19 Jan 2017 | USD | 52.9532 | 53.04 | 52.9532 | 53.04 | 53.04 | -0.08 (-0.15%) | 616 |
| 18 Jan 2017 | USD | 53.2204 | 53.33 | 53.105 | 53.12 | 53.12 | +0.03 (+0.06%) | 3,534 |
| 17 Jan 2017 | USD | 53.4 | 53.4 | 53.09 | 53.09 | 53.09 | -0.34 (-0.64%) | 2,119 |
| 16 Jan 2017 | USD | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 53.27 | 53.43 | 53.27 | 53.43 | 53.43 | +0.31 (+0.58%) | 1,643 |
| 12 Jan 2017 | USD | 53.13 | 53.13 | 52.9122 | 53.12 | 53.12 | +0.02 (+0.04%) | 2,520 |
| 11 Jan 2017 | USD | 52.64 | 53.1 | 52.64 | 53.1 | 53.1 | +0.19 (+0.36%) | 2,864 |
| 10 Jan 2017 | USD | 52.97 | 52.97 | 52.889 | 52.9099 | 52.9099 | -0.04 (-0.08%) | 1,292 |
| 9 Jan 2017 | USD | 52.88 | 52.95 | 52.88 | 52.95 | 52.95 | -0.2 (-0.38%) | 1,370 |
| 6 Jan 2017 | USD | 53.16 | 53.1999 | 52.9965 | 53.15 | 53.15 | -0.22 (-0.41%) | 3,974 |
| 5 Jan 2017 | USD | 53.1 | 53.4 | 53.1 | 53.37 | 53.37 | +0.48 (+0.91%) | 6,061 |
| 4 Jan 2017 | USD | 52.8 | 52.89 | 52.59 | 52.89 | 52.89 | +0.44 (+0.84%) | 2,521 |
| 3 Jan 2017 | USD | 52.44 | 52.5 | 52.405 | 52.45 | 52.45 | +0.08 (+0.15%) | 3,512 |
| 2 Jan 2017 | USD | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 52.53 | 52.6199 | 52.37 | 52.37 | 52.37 | +0.398 (+0.77%) | 5,878 |
| 29 Dec 2016 | USD | 52.09 | 52.11 | 51.9723 | 51.9723 | 51.9723 | +0.292 (+0.57%) | 4,118 |
| 28 Dec 2016 | USD | 52.2 | 52.2 | 51.6 | 51.68 | 51.68 | -0.32 (-0.62%) | 1,968 |
| 27 Dec 2016 | USD | 52.02 | 52.03 | 51.9388 | 52 | 52 | +0.189 (+0.36%) | 6,438 |
| 26 Dec 2016 | USD | 51.8113 | 51.8113 | 51.8113 | 51.8113 | 51.8113 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 51.97 | 51.97 | 51.6401 | 51.8113 | 51.8113 | +0.131 (+0.25%) | 9,468 |
| 22 Dec 2016 | USD | 51.94 | 51.969 | 51.67 | 51.68 | 51.68 | -0.113 (-0.22%) | 3,962 |
