| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | USD | 66.49 | 66.9479 | 64.52 | 64.65 | 64.65 | -1.67 (-2.52%) | 418,791 |
| 9 Mar 2017 | USD | 66.81 | 66.81 | 63.24 | 66.32 | 66.32 | -0.54 (-0.81%) | 1,029,283 |
| 8 Mar 2017 | USD | 68.6 | 69.2 | 66.3 | 66.86 | 66.86 | -2.24 (-3.24%) | 782,452 |
| 7 Mar 2017 | USD | 72.08 | 72.86 | 68.99 | 69.1 | 69.1 | -3.36 (-4.64%) | 577,988 |
| 6 Mar 2017 | USD | 71.7 | 73.74 | 71.7 | 72.46 | 72.46 | +0.74 (+1.03%) | 365,548 |
| 3 Mar 2017 | USD | 71.45 | 72.7198 | 70.4 | 71.72 | 71.72 | +0.22 (+0.31%) | 298,612 |
| 2 Mar 2017 | USD | 74.55 | 74.8999 | 71.11 | 71.5 | 71.5 | -3.19 (-4.27%) | 433,769 |
| 1 Mar 2017 | USD | 73.7 | 75.5 | 73.57 | 74.69 | 74.69 | +2.83 (+3.94%) | 545,436 |
| 28 Feb 2017 | USD | 72.24 | 73 | 71.6652 | 71.86 | 71.86 | -0.64 (-0.88%) | 543,644 |
| 27 Feb 2017 | USD | 71.78 | 73.55 | 71.38 | 72.5 | 72.5 | +0.51 (+0.71%) | 312,018 |
| 24 Feb 2017 | USD | 72.98 | 73.2 | 71.0753 | 71.99 | 71.99 | -1.12 (-1.53%) | 578,866 |
| 23 Feb 2017 | USD | 73.78 | 74.74 | 72.33 | 73.11 | 73.11 | -0.68 (-0.92%) | 511,760 |
| 22 Feb 2017 | USD | 73.94 | 74.81 | 72.67 | 73.79 | 73.79 | -0.21 (-0.28%) | 249,799 |
| 21 Feb 2017 | USD | 76.5 | 77.98 | 73.87 | 74 | 74 | -2.09 (-2.75%) | 803,003 |
| 20 Feb 2017 | USD | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 74 | 76.39 | 73.42 | 76.09 | 76.09 | +3.98 (+5.52%) | 978,634 |
| 16 Feb 2017 | USD | 70.21 | 72.81 | 70.21 | 72.11 | 72.11 | +2.29 (+3.28%) | 654,509 |
| 15 Feb 2017 | USD | 69.95 | 72.95 | 68.67 | 69.82 | 69.82 | +1.17 (+1.70%) | 1,128,307 |
| 14 Feb 2017 | USD | 68.45 | 69 | 67.73 | 68.65 | 68.65 | -0.22 (-0.32%) | 352,659 |
| 13 Feb 2017 | USD | 69.98 | 70.3 | 68.61 | 68.87 | 68.87 | -0.72 (-1.03%) | 524,177 |
| 10 Feb 2017 | USD | 70.89 | 71.96 | 68.92 | 69.59 | 69.59 | -1.37 (-1.93%) | 450,765 |
| 9 Feb 2017 | USD | 68.68 | 71.37 | 68.68 | 70.96 | 70.96 | +2.13 (+3.09%) | 553,301 |
| 8 Feb 2017 | USD | 72.49 | 72.5 | 68.68 | 68.83 | 68.83 | -1.9 (-2.69%) | 1,109,578 |
| 7 Feb 2017 | USD | 70.9 | 72.89 | 70.52 | 70.73 | 70.73 | -0.19 (-0.27%) | 845,722 |
| 6 Feb 2017 | USD | 71.9 | 72.53 | 70.59 | 70.92 | 70.92 | -0.98 (-1.36%) | 355,486 |
| 3 Feb 2017 | USD | 73.68 | 73.999 | 71.63 | 71.9 | 71.9 | -1.65 (-2.24%) | 411,936 |
| 2 Feb 2017 | USD | 72.56 | 74.22 | 72.27 | 73.55 | 73.55 | +1.07 (+1.48%) | 435,828 |
| 1 Feb 2017 | USD | 72.41 | 73.66 | 71.025 | 72.48 | 72.48 | +0.49 (+0.68%) | 277,559 |
| 31 Jan 2017 | USD | 72.43 | 72.7 | 71.51 | 71.99 | 71.99 | -0.31 (-0.43%) | 235,863 |
| 30 Jan 2017 | USD | 73.48 | 73.58 | 71.08 | 72.3 | 72.3 | -1.35 (-1.83%) | 259,288 |
