| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 37.04 | 37.44 | 37.01 | 37.05 | 37.05 | 0.0 (0.0%) | 944,497 |
| 23 Jan 2017 | USD | 36.9 | 37.34 | 36.78 | 37.05 | 37.05 | +0.28 (+0.76%) | 1,477,447 |
| 20 Jan 2017 | USD | 36.76 | 37.24 | 36.74 | 36.77 | 36.77 | +0.17 (+0.46%) | 1,030,858 |
| 19 Jan 2017 | USD | 36.73 | 36.95 | 36.57 | 36.6 | 36.6 | +0.05 (+0.14%) | 702,506 |
| 18 Jan 2017 | USD | 36.61 | 36.82 | 36.31 | 36.55 | 36.55 | +0.04 (+0.11%) | 954,526 |
| 17 Jan 2017 | USD | 37.45 | 37.569 | 36.19 | 36.51 | 36.51 | -1.06 (-2.82%) | 2,163,358 |
| 16 Jan 2017 | USD | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 36.46 | 37.73 | 36.18 | 37.57 | 37.57 | +0.64 (+1.73%) | 1,784,884 |
| 12 Jan 2017 | USD | 36.23 | 37 | 35.78 | 36.93 | 36.93 | +0.85 (+2.36%) | 1,537,382 |
| 11 Jan 2017 | USD | 36.71 | 36.71 | 35.67 | 36.08 | 36.08 | -0.57 (-1.56%) | 1,762,394 |
| 10 Jan 2017 | USD | 37.1 | 37.19 | 36.53 | 36.65 | 36.65 | -0.3 (-0.81%) | 1,421,310 |
| 9 Jan 2017 | USD | 36.92 | 37.18 | 36.46 | 36.95 | 36.95 | +0.25 (+0.68%) | 1,753,957 |
| 6 Jan 2017 | USD | 36.61 | 36.81 | 35.88 | 36.7 | 36.7 | +0.28 (+0.77%) | 1,423,946 |
| 5 Jan 2017 | USD | 36.88 | 37.08 | 36.06 | 36.42 | 36.42 | -0.67 (-1.81%) | 2,069,475 |
| 4 Jan 2017 | USD | 37.17 | 37.46 | 36.77 | 37.09 | 37.09 | -0.13 (-0.35%) | 1,120,368 |
| 3 Jan 2017 | USD | 36.25 | 37.28 | 36.1001 | 37.22 | 37.22 | +0.75 (+2.06%) | 1,689,602 |
| 2 Jan 2017 | USD | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 37.25 | 37.3 | 36.33 | 36.47 | 36.47 | -0.51 (-1.38%) | 880,085 |
| 29 Dec 2016 | USD | 37.16 | 37.4299 | 36.84 | 36.98 | 36.98 | -0.2 (-0.54%) | 528,163 |
| 28 Dec 2016 | USD | 37.68 | 37.68 | 36.77 | 37.18 | 37.18 | -0.48 (-1.27%) | 632,947 |
| 27 Dec 2016 | USD | 37.36 | 37.75 | 37.26 | 37.66 | 37.66 | +0.43 (+1.15%) | 506,723 |
| 26 Dec 2016 | USD | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 36.6 | 37.24 | 36.3 | 37.23 | 37.23 | +0.63 (+1.72%) | 1,568,695 |
| 22 Dec 2016 | USD | 38.05 | 38.34 | 36.35 | 36.6 | 36.6 | -1.74 (-4.54%) | 1,758,971 |
| 21 Dec 2016 | USD | 38.89 | 39 | 38.02 | 38.34 | 38.34 | -0.47 (-1.21%) | 1,248,400 |
| 20 Dec 2016 | USD | 38.4 | 38.88 | 37.97 | 38.81 | 38.81 | +0.68 (+1.78%) | 1,145,711 |
| 19 Dec 2016 | USD | 37.83 | 38.43 | 37.29 | 38.13 | 38.13 | +0.5 (+1.33%) | 899,880 |
| 16 Dec 2016 | USD | 38.08 | 38.2 | 37.29 | 37.63 | 37.63 | -0.41 (-1.08%) | 1,159,573 |
| 15 Dec 2016 | USD | 36.9 | 39.05 | 36.545 | 38.04 | 38.04 | +1.35 (+3.68%) | 3,577,738 |
| 14 Dec 2016 | USD | 36.53 | 37 | 36.17 | 36.69 | 36.69 | +0.29 (+0.80%) | 1,620,558 |
