| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 37.33 | 37.67 | 37.33 | 37.58 | 18.79 | +0.14 (+0.37%) | 13,574 |
| 31 Jan 2017 | USD | 37.48 | 37.56 | 37.21 | 37.44 | 18.72 | +0.17 (+0.46%) | 17,184 |
| 30 Jan 2017 | USD | 36.84 | 37.27 | 36.84 | 37.27 | 18.635 | -0.58 (-1.53%) | 22,122 |
| 27 Jan 2017 | USD | 37.885 | 38.12 | 37.64 | 37.85 | 18.925 | -0.3 (-0.79%) | 8,223 |
| 26 Jan 2017 | USD | 38.1843 | 38.1843 | 37.62 | 38.15 | 19.075 | +0.7 (+1.87%) | 10,897 |
| 25 Jan 2017 | USD | 36.88 | 37.46 | 36.88 | 37.45 | 18.725 | +0.16 (+0.43%) | 20,117 |
| 24 Jan 2017 | USD | 36.83 | 37.59 | 36.83 | 37.29 | 18.645 | +0.07 (+0.19%) | 17,116 |
| 23 Jan 2017 | USD | 37.205 | 37.37 | 36.89 | 37.22 | 18.61 | -0.14 (-0.37%) | 21,784 |
| 20 Jan 2017 | USD | 37.7 | 37.7 | 37.12 | 37.36 | 18.68 | +0.03 (+0.08%) | 24,589 |
| 19 Jan 2017 | USD | 37.25 | 37.53 | 37.17 | 37.33 | 18.665 | -0.56 (-1.48%) | 16,937 |
| 18 Jan 2017 | USD | 38.67 | 38.67 | 37.84 | 37.89 | 18.945 | -0.01 (-0.03%) | 13,375 |
| 17 Jan 2017 | USD | 37.9 | 38.16 | 37.72 | 37.9 | 18.95 | -0.65 (-1.69%) | 41,927 |
| 16 Jan 2017 | USD | 38.55 | 38.55 | 38.55 | 38.55 | 19.275 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 38.29 | 38.58 | 37.9 | 38.55 | 19.275 | +0.64 (+1.69%) | 13,706 |
| 12 Jan 2017 | USD | 38 | 38.31 | 37.7 | 37.91 | 18.955 | -0.06 (-0.16%) | 18,767 |
| 11 Jan 2017 | USD | 37.995 | 38.22 | 37.69 | 37.97 | 18.985 | -0.01 (-0.03%) | 15,290 |
| 10 Jan 2017 | USD | 37.86 | 38.35 | 37.86 | 37.98 | 18.99 | -1.11 (-2.84%) | 13,635 |
| 9 Jan 2017 | USD | 38.752 | 39.4 | 38.68 | 39.09 | 19.545 | +0.38 (+0.98%) | 35,009 |
| 6 Jan 2017 | USD | 39.24 | 39.24 | 38.49 | 38.71 | 19.355 | -0.495 (-1.26%) | 15,378 |
| 5 Jan 2017 | USD | 39.115 | 39.37 | 38.92 | 39.205 | 19.6025 | -0.375 (-0.95%) | 19,716 |
| 4 Jan 2017 | USD | 39.201 | 39.65 | 39.201 | 39.58 | 19.79 | +0.17 (+0.43%) | 15,520 |
| 3 Jan 2017 | USD | 39.4425 | 39.53 | 39.14 | 39.41 | 19.705 | +0.037 (+0.10%) | 32,894 |
| 2 Jan 2017 | USD | 39.3725 | 39.3725 | 39.3725 | 39.3725 | 19.6863 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 39.205 | 39.6 | 38.81 | 39.3725 | 19.6863 | -0.087 (-0.22%) | 8,473 |
| 29 Dec 2016 | USD | 39.85 | 39.85 | 39.26 | 39.46 | 19.73 | -0.045 (-0.11%) | 23,563 |
| 28 Dec 2016 | USD | 39.14 | 39.79 | 39.14 | 39.505 | 19.7525 | +0.295 (+0.75%) | 9,626 |
| 27 Dec 2016 | USD | 38.93 | 39.62 | 38.93 | 39.21 | 19.605 | +0.32 (+0.82%) | 22,694 |
| 26 Dec 2016 | USD | 38.89 | 38.89 | 38.89 | 38.89 | 19.445 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 38.65 | 38.99 | 38.65 | 38.89 | 19.445 | +0.025 (+0.06%) | 13,552 |
| 22 Dec 2016 | USD | 38.63 | 39.29 | 38.63 | 38.865 | 19.4325 | -0.06 (-0.15%) | 22,598 |
