| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 48.3 | 48.3 | 46.9 | 47.05 | 47.05 | -1 (-2.08%) | 38,284 |
| 7 Feb 2017 | USD | 49.15 | 49.45 | 47.9 | 48.05 | 48.05 | -0.9 (-1.84%) | 32,847 |
| 6 Feb 2017 | USD | 48.45 | 49.1 | 48.2 | 48.95 | 48.95 | +0.85 (+1.77%) | 57,460 |
| 3 Feb 2017 | USD | 47.3 | 48.2 | 47.2 | 48.1 | 48.1 | +0.65 (+1.37%) | 94,310 |
| 2 Feb 2017 | USD | 48 | 48.349 | 47.4 | 47.45 | 47.45 | -0.25 (-0.52%) | 25,884 |
| 1 Feb 2017 | USD | 47.8 | 48.55 | 47.6 | 47.7 | 47.7 | -0.1 (-0.21%) | 47,520 |
| 31 Jan 2017 | USD | 46.85 | 47.85 | 46.3 | 47.8 | 47.8 | +0.5 (+1.06%) | 48,351 |
| 30 Jan 2017 | USD | 47.95 | 47.95 | 46.805 | 47.3 | 47.3 | -0.7 (-1.46%) | 48,246 |
| 27 Jan 2017 | USD | 47.85 | 48.3 | 47.5813 | 48 | 48 | +0.2 (+0.42%) | 65,345 |
| 26 Jan 2017 | USD | 48.75 | 48.75 | 46.95 | 47.8 | 47.8 | +2 (+4.37%) | 96,735 |
| 25 Jan 2017 | USD | 44.6 | 46 | 44.25 | 45.8 | 45.8 | +1.8 (+4.09%) | 75,669 |
| 24 Jan 2017 | USD | 43.3 | 44.05 | 43.3 | 44 | 44 | +0.75 (+1.73%) | 30,592 |
| 23 Jan 2017 | USD | 43 | 43.4 | 42.95 | 43.25 | 43.25 | +0.35 (+0.82%) | 43,633 |
| 20 Jan 2017 | USD | 42.8 | 43 | 42.6 | 42.9 | 42.9 | +0.65 (+1.54%) | 44,294 |
| 19 Jan 2017 | USD | 41.6 | 42.3 | 41.6 | 42.25 | 42.25 | +0.1 (+0.24%) | 35,009 |
| 18 Jan 2017 | USD | 40.9 | 42.25 | 40.9 | 42.15 | 42.15 | +1.2 (+2.93%) | 53,121 |
| 17 Jan 2017 | USD | 39.75 | 41.1 | 39.5 | 40.95 | 40.95 | +1.5 (+3.80%) | 50,031 |
| 16 Jan 2017 | USD | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 39.6 | 39.8 | 39.1001 | 39.45 | 39.45 | -0.15 (-0.38%) | 40,005 |
| 12 Jan 2017 | USD | 39.8 | 40.45 | 39.35 | 39.6 | 39.6 | -0.3 (-0.75%) | 24,541 |
| 11 Jan 2017 | USD | 40.3 | 40.3 | 39.65 | 39.9 | 39.9 | -0.35 (-0.87%) | 18,237 |
| 10 Jan 2017 | USD | 40 | 40.6 | 39.85 | 40.25 | 40.25 | +0.3 (+0.75%) | 19,015 |
| 9 Jan 2017 | USD | 39.55 | 40.45 | 39.45 | 39.95 | 39.95 | 0.0 (0.0%) | 50,673 |
| 6 Jan 2017 | USD | 40 | 40 | 39.5 | 39.95 | 39.95 | -0.05 (-0.13%) | 27,872 |
| 5 Jan 2017 | USD | 41.1 | 41.15 | 40 | 40 | 40 | -1.1 (-2.68%) | 31,335 |
| 4 Jan 2017 | USD | 40.55 | 41.2 | 40.55 | 41.1 | 41.1 | +0.5 (+1.23%) | 30,949 |
| 3 Jan 2017 | USD | 39.55 | 41 | 39.4 | 40.6 | 40.6 | +1.1 (+2.78%) | 45,113 |
| 2 Jan 2017 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 39.85 | 39.85 | 39.05 | 39.5 | 39.5 | -0.25 (-0.63%) | 46,628 |
| 29 Dec 2016 | USD | 38.7 | 40 | 38.698 | 39.75 | 39.75 | +1.1 (+2.85%) | 31,754 |
