| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 46.08 | 46.16 | 45.38 | 45.99 | 45.99 | -0.22 (-0.48%) | 48,548 |
| 7 Feb 2017 | USD | 46.51 | 46.79 | 46.14 | 46.21 | 46.21 | -0.34 (-0.73%) | 57,836 |
| 6 Feb 2017 | USD | 47 | 47 | 46.35 | 46.55 | 46.55 | -0.41 (-0.87%) | 72,589 |
| 3 Feb 2017 | USD | 46.79 | 47.1 | 46.405 | 46.96 | 46.96 | +0.56 (+1.21%) | 63,292 |
| 2 Feb 2017 | USD | 46.47 | 46.8 | 45.72 | 46.4 | 46.4 | -0.05 (-0.11%) | 35,168 |
| 1 Feb 2017 | USD | 47.12 | 47.75 | 46.03 | 46.45 | 46.45 | -0.75 (-1.59%) | 114,894 |
| 31 Jan 2017 | USD | 46.48 | 47.41 | 46.27 | 47.2 | 47.2 | +0.74 (+1.59%) | 80,646 |
| 30 Jan 2017 | USD | 46.73 | 47.2637 | 46.22 | 46.46 | 46.46 | -0.63 (-1.34%) | 73,590 |
| 27 Jan 2017 | USD | 47.31 | 47.44 | 46.67 | 47.09 | 47.09 | -0.38 (-0.80%) | 33,232 |
| 26 Jan 2017 | USD | 47.85 | 47.85 | 47.36 | 47.47 | 47.47 | -0.26 (-0.54%) | 64,455 |
| 25 Jan 2017 | USD | 47.4 | 48.02 | 47.32 | 47.73 | 47.73 | +0.78 (+1.66%) | 50,579 |
| 24 Jan 2017 | USD | 46.15 | 47.11 | 46.15 | 46.95 | 46.95 | +0.71 (+1.54%) | 50,318 |
| 23 Jan 2017 | USD | 46.75 | 46.87 | 46.16 | 46.24 | 46.24 | -0.63 (-1.34%) | 35,006 |
| 20 Jan 2017 | USD | 46.36 | 46.89 | 46.295 | 46.87 | 46.87 | +0.55 (+1.19%) | 47,108 |
| 19 Jan 2017 | USD | 46.88 | 47.1 | 46.04 | 46.32 | 46.32 | -0.47 (-1.00%) | 55,315 |
| 18 Jan 2017 | USD | 46.98 | 47.2 | 46.45 | 46.79 | 46.79 | -0.03 (-0.06%) | 80,279 |
| 17 Jan 2017 | USD | 47.14 | 47.46 | 46.69 | 46.82 | 46.82 | -0.67 (-1.41%) | 64,731 |
| 16 Jan 2017 | USD | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 47.6 | 48.69 | 47.33 | 47.49 | 47.49 | +0.04 (+0.08%) | 46,974 |
| 12 Jan 2017 | USD | 48.24 | 48.54 | 46.65 | 47.45 | 47.45 | -0.99 (-2.04%) | 50,148 |
| 11 Jan 2017 | USD | 48.09 | 48.56 | 48.07 | 48.44 | 48.44 | +0.36 (+0.75%) | 47,327 |
| 10 Jan 2017 | USD | 47.28 | 48.2 | 47.05 | 48.08 | 48.08 | +0.67 (+1.41%) | 77,414 |
| 9 Jan 2017 | USD | 48.24 | 48.24 | 47.29 | 47.41 | 47.41 | -1.06 (-2.19%) | 106,424 |
| 6 Jan 2017 | USD | 48.68 | 48.91 | 48.31 | 48.47 | 48.47 | +0.03 (+0.06%) | 34,346 |
| 5 Jan 2017 | USD | 49.65 | 49.79 | 48.38 | 48.44 | 48.44 | -1.16 (-2.34%) | 55,537 |
| 4 Jan 2017 | USD | 49.34 | 49.925 | 49.27 | 49.6 | 49.6 | +0.31 (+0.63%) | 68,173 |
| 3 Jan 2017 | USD | 48.85 | 49.47 | 48.53 | 49.29 | 49.29 | +0.12 (+0.24%) | 100,231 |
| 2 Jan 2017 | USD | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 49.5 | 49.56 | 48.99 | 49.17 | 49.17 | -0.36 (-0.73%) | 62,230 |
| 29 Dec 2016 | USD | 49.82 | 50.32 | 49.14 | 49.53 | 49.53 | -0.18 (-0.36%) | 57,341 |
