| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 41.09 | 41.36 | 41.06 | 41.265 | 41.265 | +0.287 (+0.70%) | 539,414 |
| 23 Jan 2017 | USD | 40.88 | 41.01 | 40.8 | 40.9783 | 40.9783 | +0.088 (+0.22%) | 421,222 |
| 20 Jan 2017 | USD | 40.8 | 40.95 | 40.78 | 40.89 | 40.89 | +0.2 (+0.49%) | 312,745 |
| 19 Jan 2017 | USD | 41.02 | 41.02 | 40.56 | 40.69 | 40.69 | -0.32 (-0.78%) | 136,790 |
| 18 Jan 2017 | USD | 40.9 | 41.06 | 40.85 | 41.01 | 41.01 | +0.13 (+0.32%) | 180,549 |
| 17 Jan 2017 | USD | 40.89 | 41.05 | 40.78 | 40.88 | 40.88 | -0.05 (-0.12%) | 154,637 |
| 16 Jan 2017 | USD | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 40.83 | 41.02 | 40.83 | 40.93 | 40.93 | +0.17 (+0.42%) | 144,263 |
| 12 Jan 2017 | USD | 40.74 | 40.77 | 40.3244 | 40.76 | 40.76 | +0.02 (+0.05%) | 150,360 |
| 11 Jan 2017 | USD | 40.66 | 40.79 | 40.6359 | 40.74 | 40.74 | +0.1 (+0.25%) | 130,095 |
| 10 Jan 2017 | USD | 40.65 | 40.8167 | 40.5636 | 40.64 | 40.64 | +0.04 (+0.10%) | 88,712 |
| 9 Jan 2017 | USD | 41.03 | 41.03 | 40.57 | 40.6 | 40.6 | -0.42 (-1.02%) | 165,877 |
| 6 Jan 2017 | USD | 41.05 | 41.19 | 40.93 | 41.02 | 41.02 | -0.03 (-0.07%) | 184,881 |
| 5 Jan 2017 | USD | 41.15 | 41.2 | 40.94 | 41.05 | 41.05 | -0.17 (-0.41%) | 147,284 |
| 4 Jan 2017 | USD | 40.7 | 41.25 | 40.7 | 41.22 | 41.22 | +0.59 (+1.45%) | 744,349 |
| 3 Jan 2017 | USD | 40.88 | 40.88 | 40.422 | 40.63 | 40.63 | +0.02 (+0.05%) | 385,967 |
| 2 Jan 2017 | USD | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 40.69 | 40.7799 | 40.5343 | 40.61 | 40.61 | +0.04 (+0.10%) | 163,200 |
| 29 Dec 2016 | USD | 40.39 | 40.6 | 40.39 | 40.57 | 40.57 | +0.24 (+0.60%) | 86,208 |
| 28 Dec 2016 | USD | 40.68 | 40.68 | 40.2769 | 40.33 | 40.33 | -0.31 (-0.76%) | 227,555 |
| 27 Dec 2016 | USD | 40.6 | 40.73 | 40.5513 | 40.64 | 40.64 | +0.1 (+0.25%) | 127,843 |
| 26 Dec 2016 | USD | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 40.54 | 40.5696 | 40.48 | 40.54 | 40.54 | +0.03 (+0.07%) | 103,039 |
| 22 Dec 2016 | USD | 40.52 | 40.5792 | 40.29 | 40.51 | 40.51 | -0.02 (-0.05%) | 198,760 |
| 21 Dec 2016 | USD | 40.75 | 40.89 | 40.52 | 40.53 | 40.53 | -0.23 (-0.56%) | 98,443 |
| 20 Dec 2016 | USD | 40.74 | 40.809 | 40.6364 | 40.76 | 40.76 | +0.09 (+0.22%) | 387,036 |
| 19 Dec 2016 | USD | 40.49 | 41.14 | 40.48 | 40.67 | 40.67 | +0.32 (+0.79%) | 98,355 |
| 16 Dec 2016 | USD | 40.19 | 40.6866 | 40.19 | 40.35 | 40.35 | -0.16 (-0.39%) | 153,396 |
| 15 Dec 2016 | USD | 40.5 | 40.79 | 40.4024 | 40.51 | 40.51 | +0.06 (+0.15%) | 124,101 |
| 14 Dec 2016 | USD | 41.12 | 41.22 | 40.45 | 40.45 | 40.45 | -0.64 (-1.56%) | 120,329 |
