| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | USD | 75.5 | 75.5 | 74.24 | 74.42 | 74.42 | -0.93 (-1.23%) | 460,408 |
| 17 Mar 2017 | USD | 75.1 | 75.43 | 74.83 | 75.35 | 75.35 | +0.26 (+0.35%) | 826,144 |
| 16 Mar 2017 | USD | 74.9 | 75.54 | 74.9 | 75.09 | 75.09 | +0.44 (+0.59%) | 651,816 |
| 15 Mar 2017 | USD | 73.77 | 74.87 | 73.77 | 74.65 | 74.65 | +1.41 (+1.93%) | 776,765 |
| 14 Mar 2017 | USD | 72.98 | 73.51 | 72.6 | 73.24 | 73.24 | -0.2 (-0.27%) | 502,645 |
| 13 Mar 2017 | USD | 73.51 | 74.1 | 73.23 | 73.44 | 73.44 | +0.05 (+0.07%) | 608,158 |
| 10 Mar 2017 | USD | 73.47 | 74.23 | 73.081 | 73.39 | 73.39 | +0.33 (+0.45%) | 488,633 |
| 9 Mar 2017 | USD | 73.05 | 73.7 | 72.86 | 73.06 | 73.06 | -0.11 (-0.15%) | 435,950 |
| 8 Mar 2017 | USD | 73.54 | 73.73 | 73.13 | 73.17 | 73.17 | -0.03 (-0.04%) | 561,040 |
| 7 Mar 2017 | USD | 73.4 | 73.55 | 72.8 | 73.2 | 73.2 | -0.57 (-0.77%) | 807,316 |
| 6 Mar 2017 | USD | 73.37 | 74.11 | 73.26 | 73.77 | 73.77 | -0.34 (-0.46%) | 480,088 |
| 3 Mar 2017 | USD | 74.13 | 74.71 | 73.76 | 74.11 | 74.11 | +0.11 (+0.15%) | 872,843 |
| 2 Mar 2017 | USD | 75.14 | 75.32 | 73.88 | 74 | 74 | -1.37 (-1.82%) | 860,807 |
| 1 Mar 2017 | USD | 73.63 | 75.875 | 73.29 | 75.37 | 75.37 | +3.17 (+4.39%) | 1,131,361 |
| 28 Feb 2017 | USD | 72.84 | 72.9 | 71.5 | 72.2 | 72.2 | -1.17 (-1.59%) | 840,848 |
| 27 Feb 2017 | USD | 73.4 | 74.13 | 73.11 | 73.37 | 73.37 | -0.12 (-0.16%) | 564,592 |
| 24 Feb 2017 | USD | 72.65 | 73.49 | 72.36 | 73.49 | 73.49 | +0.09 (+0.12%) | 527,201 |
| 23 Feb 2017 | USD | 74.2 | 74.6 | 73.15 | 73.4 | 73.4 | -0.52 (-0.70%) | 465,884 |
| 22 Feb 2017 | USD | 73.76 | 74.095 | 73.11 | 73.92 | 73.92 | +0.06 (+0.08%) | 505,834 |
| 21 Feb 2017 | USD | 73.61 | 73.94 | 73.33 | 73.86 | 73.86 | +0.36 (+0.49%) | 654,772 |
| 20 Feb 2017 | USD | 73.5 | 73.5 | 73.5 | 73.5 | 73.5 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 72.26 | 73.51 | 72.155 | 73.5 | 73.5 | +0.44 (+0.60%) | 535,960 |
| 16 Feb 2017 | USD | 73.78 | 74.425 | 72.56 | 73.06 | 73.06 | -0.53 (-0.72%) | 464,871 |
| 15 Feb 2017 | USD | 72.91 | 73.69 | 72.6324 | 73.59 | 73.59 | +1.38 (+1.91%) | 1,041,092 |
| 14 Feb 2017 | USD | 71.29 | 72.235 | 70.72 | 72.21 | 72.21 | +0.62 (+0.87%) | 803,748 |
| 13 Feb 2017 | USD | 72.56 | 72.78 | 71.57 | 71.59 | 71.59 | -0.55 (-0.76%) | 1,018,796 |
| 10 Feb 2017 | USD | 73.38 | 73.38 | 72.09 | 72.14 | 72.14 | -0.75 (-1.03%) | 564,273 |
| 9 Feb 2017 | USD | 72.37 | 73.95 | 72.37 | 72.89 | 72.89 | +0.63 (+0.87%) | 598,590 |
| 8 Feb 2017 | USD | 70.54 | 72.73 | 70.25 | 72.26 | 72.26 | +1.74 (+2.47%) | 1,211,317 |
| 7 Feb 2017 | USD | 72.01 | 72.01 | 68.55 | 70.52 | 70.52 | -4.06 (-5.44%) | 1,700,092 |
