| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 54 | 54.47 | 53.065 | 54.09 | 54.09 | -0.16 (-0.29%) | 310,853 |
| 15 Mar 2017 | USD | 51.82 | 54.59 | 51.21 | 54.25 | 54.25 | +2.78 (+5.40%) | 407,538 |
| 14 Mar 2017 | USD | 51.68 | 51.98 | 50.1956 | 51.47 | 51.47 | -0.3 (-0.58%) | 258,209 |
| 13 Mar 2017 | USD | 52.27 | 52.7 | 51.4 | 51.77 | 51.77 | -0.47 (-0.90%) | 276,947 |
| 10 Mar 2017 | USD | 52.31 | 52.75 | 51.18 | 52.24 | 52.24 | +0.47 (+0.91%) | 316,070 |
| 9 Mar 2017 | USD | 51.16 | 52.14 | 50.62 | 51.77 | 51.77 | +0.67 (+1.31%) | 421,144 |
| 8 Mar 2017 | USD | 49.67 | 51.93 | 49.07 | 51.1 | 51.1 | +1.53 (+3.09%) | 381,981 |
| 7 Mar 2017 | USD | 49.46 | 50.15 | 48.26 | 49.57 | 49.57 | -0.36 (-0.72%) | 360,086 |
| 6 Mar 2017 | USD | 50.73 | 50.9672 | 49.24 | 49.93 | 49.93 | -1.03 (-2.02%) | 409,150 |
| 3 Mar 2017 | USD | 51.19 | 52.475 | 50.01 | 50.96 | 50.96 | -0.07 (-0.14%) | 446,043 |
| 2 Mar 2017 | USD | 51.5 | 53.57 | 50.96 | 51.03 | 51.03 | -0.71 (-1.37%) | 457,929 |
| 1 Mar 2017 | USD | 50.21 | 52.4 | 50.06 | 51.74 | 51.74 | +3.3 (+6.81%) | 789,738 |
| 28 Feb 2017 | USD | 50.49 | 51.077 | 48.39 | 48.44 | 48.44 | -1.92 (-3.81%) | 458,529 |
| 27 Feb 2017 | USD | 47.63 | 50.56 | 47.51 | 50.36 | 50.36 | +2.54 (+5.31%) | 699,113 |
| 24 Feb 2017 | USD | 46.97 | 48.67 | 45.84 | 47.82 | 47.82 | +0.42 (+0.89%) | 518,916 |
| 23 Feb 2017 | USD | 49.06 | 49.4753 | 46.7686 | 47.4 | 47.4 | -1.59 (-3.25%) | 512,530 |
| 22 Feb 2017 | USD | 50.15 | 50.7743 | 48.89 | 48.99 | 48.99 | -1.41 (-2.80%) | 364,783 |
| 21 Feb 2017 | USD | 54.63 | 54.73 | 49.75 | 50.4 | 50.4 | -3.69 (-6.82%) | 932,466 |
| 20 Feb 2017 | USD | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 49.86 | 54.23 | 49.09 | 54.09 | 54.09 | +4.26 (+8.55%) | 1,137,186 |
| 16 Feb 2017 | USD | 47.74 | 50.09 | 45.41 | 49.83 | 49.83 | +3.71 (+8.04%) | 1,451,442 |
| 15 Feb 2017 | USD | 46.47 | 46.68 | 45.32 | 46.12 | 46.12 | -0.26 (-0.56%) | 585,714 |
| 14 Feb 2017 | USD | 46.22 | 46.69 | 45.56 | 46.38 | 46.38 | -0.09 (-0.19%) | 441,840 |
| 13 Feb 2017 | USD | 46.68 | 46.97 | 45.5986 | 46.47 | 46.47 | +0.08 (+0.17%) | 298,699 |
| 10 Feb 2017 | USD | 46.1 | 46.92 | 45.73 | 46.39 | 46.39 | +0.38 (+0.83%) | 453,930 |
| 9 Feb 2017 | USD | 44.31 | 46.1656 | 44.31 | 46.01 | 46.01 | +1.69 (+3.81%) | 446,991 |
| 8 Feb 2017 | USD | 44.18 | 44.98 | 43.5 | 44.32 | 44.32 | -0.11 (-0.25%) | 444,330 |
| 7 Feb 2017 | USD | 44.49 | 45 | 43.98 | 44.43 | 44.43 | +0.01 (+0.02%) | 348,043 |
| 6 Feb 2017 | USD | 43.75 | 44.7 | 43.32 | 44.42 | 44.42 | +0.52 (+1.18%) | 321,893 |
| 3 Feb 2017 | USD | 43.78 | 44 | 42.46 | 43.9 | 43.9 | +0.4 (+0.92%) | 433,418 |
