| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 39.7 | 40.02 | 39.03 | 39.66 | 39.66 | -0.23 (-0.58%) | 133,210 |
| 7 Feb 2017 | USD | 40.09 | 40.43 | 39.64 | 39.89 | 39.89 | -0.16 (-0.40%) | 58,665 |
| 6 Feb 2017 | USD | 40.33 | 40.84 | 39.83 | 40.05 | 40.05 | -0.51 (-1.26%) | 125,641 |
| 3 Feb 2017 | USD | 40.12 | 40.73 | 40 | 40.56 | 40.56 | +1 (+2.53%) | 106,228 |
| 2 Feb 2017 | USD | 39.91 | 39.921 | 39.33 | 39.56 | 39.56 | -0.53 (-1.32%) | 99,939 |
| 1 Feb 2017 | USD | 40.39 | 41.16 | 39.75 | 40.09 | 40.09 | +0.05 (+0.12%) | 217,717 |
| 31 Jan 2017 | USD | 38.3 | 40.35 | 38.23 | 40.04 | 40.04 | +1.98 (+5.20%) | 282,369 |
| 30 Jan 2017 | USD | 38.71 | 38.71 | 37.41 | 38.06 | 38.06 | -0.87 (-2.23%) | 182,872 |
| 27 Jan 2017 | USD | 39.07 | 39.235 | 38.35 | 38.93 | 38.93 | -0.25 (-0.64%) | 92,997 |
| 26 Jan 2017 | USD | 38.91 | 39.26 | 38.7 | 39.18 | 39.18 | +0.31 (+0.80%) | 98,860 |
| 25 Jan 2017 | USD | 38.8 | 38.98 | 38.34 | 38.87 | 38.87 | +0.67 (+1.75%) | 121,905 |
| 24 Jan 2017 | USD | 37.44 | 38.42 | 37.41 | 38.2 | 38.2 | +0.91 (+2.44%) | 144,808 |
| 23 Jan 2017 | USD | 37.08 | 37.6 | 36.87 | 37.29 | 37.29 | +0.07 (+0.19%) | 73,393 |
| 20 Jan 2017 | USD | 36.93 | 37.82 | 36.93 | 37.22 | 37.22 | +0.18 (+0.49%) | 118,929 |
| 19 Jan 2017 | USD | 37.25 | 37.2599 | 36.6101 | 37.04 | 37.04 | -0.17 (-0.46%) | 89,186 |
| 18 Jan 2017 | USD | 36.91 | 37.36 | 36.22 | 37.21 | 37.21 | +0.62 (+1.69%) | 107,499 |
| 17 Jan 2017 | USD | 37.99 | 37.99 | 36.38 | 36.59 | 36.59 | -1.29 (-3.41%) | 130,034 |
| 16 Jan 2017 | USD | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 37.55 | 38.33 | 37.55 | 37.88 | 37.88 | +0.69 (+1.86%) | 142,118 |
| 12 Jan 2017 | USD | 37.91 | 38 | 36.5 | 37.19 | 37.19 | -0.94 (-2.47%) | 144,061 |
| 11 Jan 2017 | USD | 38 | 38.3 | 37.49 | 38.13 | 38.13 | +0.19 (+0.50%) | 192,031 |
| 10 Jan 2017 | USD | 37.53 | 38.15 | 37.16 | 37.94 | 37.94 | +0.63 (+1.69%) | 228,559 |
| 9 Jan 2017 | USD | 37.55 | 37.57 | 36.88 | 37.31 | 37.31 | -0.59 (-1.56%) | 217,451 |
| 6 Jan 2017 | USD | 37.89 | 38.1113 | 37.39 | 37.9 | 37.9 | +0.34 (+0.91%) | 134,636 |
| 5 Jan 2017 | USD | 38.46 | 38.46 | 37.15 | 37.56 | 37.56 | -1 (-2.59%) | 132,601 |
| 4 Jan 2017 | USD | 37.72 | 38.65 | 37.57 | 38.56 | 38.56 | +0.95 (+2.53%) | 251,905 |
| 3 Jan 2017 | USD | 38.01 | 38.12 | 37.075 | 37.61 | 37.61 | +0.17 (+0.45%) | 277,968 |
| 2 Jan 2017 | USD | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 37.26 | 37.49 | 36.92 | 37.44 | 37.44 | +0.23 (+0.62%) | 198,648 |
| 29 Dec 2016 | USD | 37.99 | 38.0652 | 36.89 | 37.21 | 37.21 | -0.74 (-1.95%) | 156,267 |
