| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 37.32 | 37.53 | 36.9 | 37.38 | 37.38 | +0.29 (+0.78%) | 345,661 |
| 23 Jan 2017 | USD | 37.27 | 37.4 | 36.06 | 37.09 | 37.09 | -0.17 (-0.46%) | 225,934 |
| 20 Jan 2017 | USD | 36.94 | 37.35 | 36.63 | 37.26 | 37.26 | +0.41 (+1.11%) | 298,278 |
| 19 Jan 2017 | USD | 36.57 | 37.1 | 36.38 | 36.85 | 36.85 | +0.3 (+0.82%) | 218,753 |
| 18 Jan 2017 | USD | 36.2 | 36.69 | 35.985 | 36.55 | 36.55 | +0.31 (+0.86%) | 198,082 |
| 17 Jan 2017 | USD | 36.09 | 36.28 | 35.68 | 36.24 | 36.24 | +0.16 (+0.44%) | 155,438 |
| 16 Jan 2017 | USD | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 36.54 | 36.81 | 35.98 | 36.08 | 36.08 | -0.3 (-0.82%) | 364,756 |
| 12 Jan 2017 | USD | 36.92 | 36.92 | 36.05 | 36.38 | 36.38 | -0.51 (-1.38%) | 354,874 |
| 11 Jan 2017 | USD | 36.49 | 37.14 | 36.11 | 36.89 | 36.89 | +0.33 (+0.90%) | 277,031 |
| 10 Jan 2017 | USD | 36.5 | 36.56 | 36.05 | 36.56 | 36.56 | 0.0 (0.0%) | 349,188 |
| 9 Jan 2017 | USD | 36.56 | 36.67 | 35.81 | 36.56 | 36.56 | +0.06 (+0.16%) | 379,693 |
| 6 Jan 2017 | USD | 36.34 | 36.68 | 35.4 | 36.5 | 36.5 | +0.05 (+0.14%) | 413,684 |
| 5 Jan 2017 | USD | 36.69 | 36.89 | 36.04 | 36.45 | 36.45 | -0.32 (-0.87%) | 529,852 |
| 4 Jan 2017 | USD | 35.86 | 36.9899 | 35.38 | 36.77 | 36.77 | +1.05 (+2.94%) | 480,474 |
| 3 Jan 2017 | USD | 35.14 | 36.379 | 34.69 | 35.72 | 35.72 | +0.99 (+2.85%) | 642,919 |
| 2 Jan 2017 | USD | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 35.25 | 35.25 | 34.24 | 34.73 | 34.73 | -0.3 (-0.86%) | 212,189 |
| 29 Dec 2016 | USD | 35.01 | 35.15 | 34.6 | 35.03 | 35.03 | +0.12 (+0.34%) | 275,702 |
| 28 Dec 2016 | USD | 35.63 | 35.63 | 34.6 | 34.91 | 34.91 | -0.59 (-1.66%) | 474,577 |
| 27 Dec 2016 | USD | 35.17 | 35.77 | 35.14 | 35.5 | 35.5 | +0.5 (+1.43%) | 211,308 |
| 26 Dec 2016 | USD | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 35.27 | 35.53 | 34.38 | 35 | 35 | -0.27 (-0.77%) | 227,409 |
| 22 Dec 2016 | USD | 35.32 | 35.6 | 34.665 | 35.27 | 35.27 | +0.06 (+0.17%) | 220,177 |
| 21 Dec 2016 | USD | 35.44 | 35.5 | 34.66 | 35.21 | 35.21 | -0.15 (-0.42%) | 248,172 |
| 20 Dec 2016 | USD | 35.25 | 35.65 | 34.56 | 35.36 | 35.36 | +0.35 (+1.00%) | 683,891 |
| 19 Dec 2016 | USD | 33.68 | 35.44 | 33.32 | 35.01 | 35.01 | +1.34 (+3.98%) | 492,897 |
| 16 Dec 2016 | USD | 33.09 | 33.69 | 32.815 | 33.67 | 33.67 | +0.5 (+1.51%) | 552,523 |
| 15 Dec 2016 | USD | 31.89 | 33.17 | 31.52 | 33.17 | 33.17 | +1.45 (+4.57%) | 433,360 |
| 14 Dec 2016 | USD | 32.18 | 32.37 | 31.68 | 31.72 | 31.72 | -0.5 (-1.55%) | 350,917 |
