| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | USD | 46.8 | 47.2 | 46.4 | 47.1 | 47.1 | +0.12 (+0.26%) | 107,251 |
| 13 Mar 2017 | USD | 47.07 | 47.47 | 46.89 | 46.98 | 46.98 | -0.23 (-0.49%) | 107,146 |
| 10 Mar 2017 | USD | 46.75 | 47.31 | 46.655 | 47.21 | 47.21 | +0.77 (+1.66%) | 254,430 |
| 9 Mar 2017 | USD | 46.6 | 46.82 | 46.285 | 46.44 | 46.44 | -0.13 (-0.28%) | 143,584 |
| 8 Mar 2017 | USD | 47 | 47.02 | 46.45 | 46.57 | 46.57 | -0.35 (-0.75%) | 156,503 |
| 7 Mar 2017 | USD | 46.65 | 47.09 | 46.62 | 46.92 | 46.92 | -0.02 (-0.04%) | 195,804 |
| 6 Mar 2017 | USD | 46.7 | 47.14 | 46.59 | 46.94 | 46.94 | -0.06 (-0.13%) | 284,266 |
| 3 Mar 2017 | USD | 46.79 | 47.07 | 46.44 | 47 | 47 | +0.21 (+0.45%) | 182,351 |
| 2 Mar 2017 | USD | 47.36 | 47.36 | 46.735 | 46.79 | 46.79 | -0.79 (-1.66%) | 255,918 |
| 1 Mar 2017 | USD | 48.13 | 48.13 | 47.4 | 47.58 | 47.58 | +0.39 (+0.83%) | 345,927 |
| 28 Feb 2017 | USD | 47.61 | 47.74 | 47.15 | 47.19 | 47.19 | -0.67 (-1.40%) | 214,313 |
| 27 Feb 2017 | USD | 47.51 | 47.9 | 47.36 | 47.86 | 47.86 | +0.37 (+0.78%) | 208,361 |
| 24 Feb 2017 | USD | 47.37 | 47.85 | 47.17 | 47.49 | 47.49 | -0.33 (-0.69%) | 144,100 |
| 23 Feb 2017 | USD | 48.44 | 48.51 | 47.726 | 47.82 | 47.82 | -0.43 (-0.89%) | 259,824 |
| 22 Feb 2017 | USD | 48.74 | 48.77 | 48.04 | 48.25 | 48.25 | -0.5 (-1.03%) | 132,976 |
| 21 Feb 2017 | USD | 48.84 | 49.12 | 48.342 | 48.75 | 48.75 | +0.05 (+0.10%) | 194,786 |
| 20 Feb 2017 | USD | 48.7 | 48.7 | 48.7 | 48.7 | 48.7 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 48.14 | 48.76 | 47.68 | 48.7 | 48.7 | +0.53 (+1.10%) | 275,294 |
| 16 Feb 2017 | USD | 47.47 | 48.18 | 47.4 | 48.17 | 48.17 | +0.72 (+1.52%) | 617,775 |
| 15 Feb 2017 | USD | 44 | 48.56 | 43.835 | 47.45 | 47.45 | +1.99 (+4.38%) | 1,573,639 |
| 14 Feb 2017 | USD | 45.65 | 45.98 | 45.11 | 45.46 | 45.46 | -0.53 (-1.15%) | 904,338 |
| 13 Feb 2017 | USD | 47.46 | 47.46 | 45.94 | 45.99 | 45.99 | -0.9 (-1.92%) | 397,055 |
| 10 Feb 2017 | USD | 47 | 47.45 | 46.65 | 46.89 | 46.89 | +0.25 (+0.54%) | 432,171 |
| 9 Feb 2017 | USD | 46.64 | 46.975 | 46.18 | 46.64 | 46.64 | 0.0 (0.0%) | 178,418 |
| 8 Feb 2017 | USD | 46.24 | 46.91 | 45.85 | 46.64 | 46.64 | +0.46 (+1.00%) | 370,929 |
| 7 Feb 2017 | USD | 46.75 | 46.91 | 46.07 | 46.18 | 46.18 | -0.42 (-0.90%) | 252,962 |
| 6 Feb 2017 | USD | 46.66 | 47.1 | 46.25 | 46.6 | 46.6 | -0.32 (-0.68%) | 235,349 |
| 3 Feb 2017 | USD | 46.54 | 47.16 | 46.24 | 46.92 | 46.92 | +1.05 (+2.29%) | 228,376 |
| 2 Feb 2017 | USD | 45.44 | 45.91 | 45.15 | 45.87 | 45.87 | +0.37 (+0.81%) | 229,944 |
| 1 Feb 2017 | USD | 45.62 | 46.26 | 45.34 | 45.5 | 45.5 | +0.22 (+0.49%) | 256,878 |
