| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | USD | 54.33 | 55.11 | 54.22 | 54.89 | 54.89 | +0.6 (+1.11%) | 902,417 |
| 30 Jan 2017 | USD | 54.3 | 54.45 | 53.73 | 54.29 | 54.29 | -0.09 (-0.17%) | 446,261 |
| 27 Jan 2017 | USD | 55.1 | 55.1 | 54.22 | 54.38 | 54.38 | -0.65 (-1.18%) | 419,644 |
| 26 Jan 2017 | USD | 54.73 | 55.08 | 54.52 | 55.03 | 55.03 | +0.42 (+0.77%) | 293,041 |
| 25 Jan 2017 | USD | 54.44 | 54.76 | 54.18 | 54.61 | 54.61 | +0.04 (+0.07%) | 477,902 |
| 24 Jan 2017 | USD | 54.09 | 54.71 | 54.06 | 54.57 | 54.57 | +0.34 (+0.63%) | 192,845 |
| 23 Jan 2017 | USD | 54.23 | 54.515 | 53.98 | 54.23 | 54.23 | 0.0 (0.0%) | 166,451 |
| 20 Jan 2017 | USD | 54.13 | 54.52 | 53.8 | 54.23 | 54.23 | -0.01 (-0.02%) | 296,517 |
| 19 Jan 2017 | USD | 54.36 | 54.94 | 54.18 | 54.24 | 54.24 | -0.47 (-0.86%) | 293,206 |
| 18 Jan 2017 | USD | 54.7 | 55.03 | 54.41 | 54.71 | 54.71 | +0.02 (+0.04%) | 217,911 |
| 17 Jan 2017 | USD | 54.71 | 55.2 | 54.4 | 54.69 | 54.69 | +0.23 (+0.42%) | 386,276 |
| 16 Jan 2017 | USD | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 54 | 54.5 | 53.83 | 54.46 | 54.46 | +0.36 (+0.67%) | 294,503 |
| 12 Jan 2017 | USD | 53.67 | 54.16 | 53.28 | 54.1 | 54.1 | +0.77 (+1.44%) | 502,319 |
| 11 Jan 2017 | USD | 52.6 | 53.34 | 52.59 | 53.33 | 53.33 | +0.82 (+1.56%) | 299,055 |
| 10 Jan 2017 | USD | 52.36 | 52.62 | 52.02 | 52.51 | 52.51 | +0.09 (+0.17%) | 322,998 |
| 9 Jan 2017 | USD | 53.5 | 53.58 | 52.27 | 52.42 | 52.42 | -0.35 (-0.66%) | 575,480 |
| 6 Jan 2017 | USD | 51.99 | 52.82 | 51.99 | 52.77 | 52.77 | +0.47 (+0.90%) | 355,638 |
| 5 Jan 2017 | USD | 52.25 | 52.375 | 51.75 | 52.3 | 52.3 | +0.23 (+0.44%) | 759,070 |
| 4 Jan 2017 | USD | 51.79 | 52.69 | 51.79 | 52.07 | 52.07 | +0.35 (+0.68%) | 548,303 |
| 3 Jan 2017 | USD | 52.28 | 52.28 | 51.5 | 51.72 | 51.72 | -0.43 (-0.82%) | 324,238 |
| 2 Jan 2017 | USD | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 52.57 | 52.57 | 51.97 | 52.15 | 52.15 | -0.25 (-0.48%) | 228,268 |
| 29 Dec 2016 | USD | 52 | 52.43 | 51.84 | 52.4 | 52.4 | +0.68 (+1.31%) | 282,612 |
| 28 Dec 2016 | USD | 52.77 | 52.77 | 51.58 | 51.72 | 51.72 | -0.95 (-1.80%) | 204,918 |
| 27 Dec 2016 | USD | 52.66 | 52.83 | 52.38 | 52.67 | 52.67 | -0.08 (-0.15%) | 550,680 |
| 26 Dec 2016 | USD | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 52.7 | 53.05 | 52.55 | 52.75 | 52.75 | +0.12 (+0.23%) | 271,052 |
| 22 Dec 2016 | USD | 52.52 | 52.73 | 52.13 | 52.63 | 52.63 | +0.18 (+0.34%) | 184,526 |
| 21 Dec 2016 | USD | 52.51 | 52.96 | 52.377 | 52.45 | 52.45 | -0.06 (-0.11%) | 283,213 |
