| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 39.1 | 39.87 | 38.92 | 39.62 | 39.62 | +0.76 (+1.96%) | 347,157 |
| 14 Mar 2017 | USD | 38.89 | 38.98 | 38.66 | 38.86 | 38.86 | -0.05 (-0.13%) | 234,924 |
| 13 Mar 2017 | USD | 38.75 | 39.17 | 38.75 | 38.91 | 38.91 | +0.16 (+0.41%) | 327,035 |
| 10 Mar 2017 | USD | 38.72 | 38.85 | 38.5 | 38.75 | 38.75 | +0.32 (+0.83%) | 252,737 |
| 9 Mar 2017 | USD | 38.46 | 38.85 | 38.4 | 38.43 | 38.43 | -0.02 (-0.05%) | 270,766 |
| 8 Mar 2017 | USD | 38.92 | 39.1561 | 38.38 | 38.45 | 38.45 | -0.95 (-2.41%) | 369,605 |
| 7 Mar 2017 | USD | 39.61 | 39.84 | 39.39 | 39.4 | 39.4 | -0.35 (-0.88%) | 346,961 |
| 6 Mar 2017 | USD | 39.9 | 39.92 | 39.65 | 39.75 | 39.75 | -0.23 (-0.58%) | 263,566 |
| 3 Mar 2017 | USD | 40.2 | 40.2 | 39.45 | 39.98 | 39.98 | -0.16 (-0.40%) | 437,542 |
| 2 Mar 2017 | USD | 39.67 | 40.37 | 39.58 | 40.14 | 40.14 | +0.37 (+0.93%) | 308,436 |
| 1 Mar 2017 | USD | 39.27 | 40.11 | 39.27 | 39.77 | 39.77 | -0.1 (-0.25%) | 577,221 |
| 28 Feb 2017 | USD | 39.69 | 39.98 | 39.69 | 39.87 | 39.87 | +0.13 (+0.33%) | 444,454 |
| 27 Feb 2017 | USD | 39.44 | 39.76 | 39.201 | 39.74 | 39.74 | +0.21 (+0.53%) | 422,040 |
| 24 Feb 2017 | USD | 39.17 | 39.58 | 39.17 | 39.53 | 39.53 | +0.38 (+0.97%) | 357,187 |
| 23 Feb 2017 | USD | 38.91 | 39.38 | 38.91 | 39.15 | 39.15 | +0.22 (+0.57%) | 608,196 |
| 22 Feb 2017 | USD | 39.2 | 39.81 | 38.5 | 38.93 | 38.93 | -0.42 (-1.07%) | 562,917 |
| 21 Feb 2017 | USD | 39.14 | 39.53 | 38.9 | 39.35 | 39.35 | +0.01 (+0.03%) | 628,227 |
| 20 Feb 2017 | USD | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 39.71 | 39.71 | 38.94 | 39.34 | 39.34 | -0.18 (-0.46%) | 420,324 |
| 16 Feb 2017 | USD | 39 | 39.52 | 38.92 | 39.52 | 39.52 | +0.52 (+1.33%) | 407,044 |
| 15 Feb 2017 | USD | 38.51 | 39 | 38.43 | 39 | 39 | +0.13 (+0.33%) | 370,998 |
| 14 Feb 2017 | USD | 38.94 | 38.94 | 38.37 | 38.87 | 38.87 | -0.24 (-0.61%) | 347,808 |
| 13 Feb 2017 | USD | 39.28 | 39.48 | 38.94 | 39.11 | 39.11 | -0.21 (-0.53%) | 414,171 |
| 10 Feb 2017 | USD | 39.03 | 39.34 | 38.81 | 39.32 | 39.32 | +0.37 (+0.95%) | 221,907 |
| 9 Feb 2017 | USD | 39.13 | 39.57 | 38.92 | 38.95 | 38.95 | -0.18 (-0.46%) | 201,834 |
| 8 Feb 2017 | USD | 39.11 | 39.3 | 38.87 | 39.13 | 39.13 | +0.21 (+0.54%) | 199,418 |
| 7 Feb 2017 | USD | 38.8 | 39 | 38.65 | 38.92 | 38.92 | +0.21 (+0.54%) | 234,752 |
| 6 Feb 2017 | USD | 38.84 | 38.99 | 38.52 | 38.71 | 38.71 | +0.09 (+0.23%) | 255,325 |
| 3 Feb 2017 | USD | 38.67 | 38.74 | 38.34 | 38.62 | 38.62 | +0.2 (+0.52%) | 177,381 |
| 2 Feb 2017 | USD | 38.17 | 38.71 | 38.02 | 38.42 | 38.42 | +0.48 (+1.27%) | 247,308 |
