| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 28.24 | 28.24 | 26.65 | 27.13 | 27.13 | -0.97 (-3.45%) | 3,599,000 |
| 7 Feb 2017 | USD | 28.8 | 29.11 | 27.88 | 28.1 | 28.1 | -0.69 (-2.40%) | 3,551,300 |
| 6 Feb 2017 | USD | 28.67 | 29.35 | 28.48 | 28.79 | 28.79 | +0.36 (+1.27%) | 2,565,100 |
| 3 Feb 2017 | USD | 28.37 | 28.56 | 28.12 | 28.43 | 28.43 | -0.06 (-0.21%) | 2,014,100 |
| 2 Feb 2017 | USD | 27.38 | 28.7 | 27.33 | 28.49 | 28.49 | +0.93 (+3.37%) | 2,089,700 |
| 1 Feb 2017 | USD | 27.4 | 27.79 | 27.28 | 27.56 | 27.56 | +0.08 (+0.29%) | 1,785,000 |
| 31 Jan 2017 | USD | 27.47 | 28.72 | 27.24 | 27.48 | 27.48 | -0.24 (-0.87%) | 1,941,000 |
| 30 Jan 2017 | USD | 27.73 | 27.98 | 27.4 | 27.72 | 27.72 | -0.33 (-1.18%) | 1,592,100 |
| 27 Jan 2017 | USD | 28 | 28.21 | 27.81 | 28.05 | 28.05 | +0.06 (+0.21%) | 2,069,500 |
| 26 Jan 2017 | USD | 27.02 | 28.42 | 26.905 | 27.99 | 27.99 | +0.99 (+3.67%) | 3,032,200 |
| 25 Jan 2017 | USD | 26.94 | 27.28 | 26.54 | 27 | 27 | +0.08 (+0.30%) | 2,045,200 |
| 24 Jan 2017 | USD | 27.13 | 27.35 | 26.68 | 26.92 | 26.92 | +0.21 (+0.79%) | 1,975,100 |
| 23 Jan 2017 | USD | 26.18 | 26.85 | 26.05 | 26.71 | 26.71 | +0.66 (+2.53%) | 1,538,500 |
| 20 Jan 2017 | USD | 25.96 | 26.4 | 25.93 | 26.05 | 26.05 | +0.05 (+0.19%) | 1,592,500 |
| 19 Jan 2017 | USD | 26.35 | 26.64 | 25.9 | 26 | 26 | -0.49 (-1.85%) | 2,213,900 |
| 18 Jan 2017 | USD | 26.61 | 26.94 | 26.39 | 26.49 | 26.49 | -0.18 (-0.67%) | 2,112,900 |
| 17 Jan 2017 | USD | 26.34 | 26.95 | 26.29 | 26.67 | 26.67 | +0.7 (+2.70%) | 2,655,300 |
| 16 Jan 2017 | USD | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 25.99 | 26.08 | 25.8 | 25.97 | 25.97 | -0.02 (-0.08%) | 1,886,200 |
| 12 Jan 2017 | USD | 25.81 | 26.07 | 25.79 | 25.99 | 25.99 | -0.07 (-0.27%) | 1,659,400 |
| 11 Jan 2017 | USD | 25.95 | 26.14 | 25.76 | 26.06 | 26.06 | -0.12 (-0.46%) | 2,585,700 |
| 10 Jan 2017 | USD | 26.07 | 26.54 | 25.93 | 26.18 | 26.18 | +0.13 (+0.50%) | 2,390,800 |
| 9 Jan 2017 | USD | 26.19 | 26.57 | 25.84 | 26.05 | 26.05 | -0.11 (-0.42%) | 1,432,000 |
| 6 Jan 2017 | USD | 26.85 | 26.96 | 26.1 | 26.16 | 26.16 | -0.83 (-3.08%) | 1,794,600 |
| 5 Jan 2017 | USD | 26.91 | 27.15 | 26.61 | 26.99 | 26.99 | +0.37 (+1.39%) | 1,310,200 |
| 4 Jan 2017 | USD | 26.32 | 26.69 | 26.1 | 26.62 | 26.62 | +0.38 (+1.45%) | 1,206,100 |
| 3 Jan 2017 | USD | 26.51 | 26.55 | 26.02 | 26.24 | 26.24 | +0.12 (+0.46%) | 1,440,900 |
| 2 Jan 2017 | USD | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 26.05 | 26.21 | 25.85 | 26.12 | 26.12 | +0.12 (+0.46%) | 975,800 |
| 29 Dec 2016 | USD | 25.82 | 26.21 | 25.82 | 26 | 26 | +0.01 (+0.04%) | 606,700 |
