| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 47.03 | 47.57 | 47.03 | 47.28 | 37.824 | +0.47 (+1.00%) | 1,065,060 |
| 20 Mar 2017 | USD | 46.88 | 46.97 | 46.65 | 46.81 | 37.448 | +0.02 (+0.04%) | 1,066,487 |
| 17 Mar 2017 | USD | 46.85 | 47.38 | 46.69 | 46.79 | 37.432 | +0.11 (+0.24%) | 2,872,224 |
| 16 Mar 2017 | USD | 46.87 | 47.01 | 46.58 | 46.68 | 37.344 | -0.13 (-0.28%) | 1,119,979 |
| 15 Mar 2017 | USD | 46.34 | 46.89 | 46.34 | 46.81 | 37.448 | +0.47 (+1.01%) | 1,494,062 |
| 14 Mar 2017 | USD | 46.24 | 46.46 | 46.12 | 46.34 | 37.072 | +0.11 (+0.24%) | 1,107,835 |
| 13 Mar 2017 | USD | 46.5 | 46.5 | 46.14 | 46.23 | 36.984 | -0.17 (-0.37%) | 1,202,860 |
| 10 Mar 2017 | USD | 46.3 | 46.6 | 46.08 | 46.4 | 37.12 | +0.19 (+0.41%) | 1,112,912 |
| 9 Mar 2017 | USD | 46.38 | 46.495 | 46.12 | 46.21 | 36.968 | -0.15 (-0.32%) | 1,591,339 |
| 8 Mar 2017 | USD | 47 | 47.22 | 46.315 | 46.36 | 37.088 | -0.6 (-1.28%) | 1,768,937 |
| 7 Mar 2017 | USD | 48.25 | 48.25 | 46.79 | 46.96 | 37.568 | -1.52 (-3.14%) | 2,928,854 |
| 6 Mar 2017 | USD | 48.86 | 48.99 | 48.33 | 48.48 | 38.784 | -0.47 (-0.96%) | 1,574,842 |
| 3 Mar 2017 | USD | 48.6 | 49.04 | 48.45 | 48.95 | 39.16 | +0.25 (+0.51%) | 1,031,734 |
| 2 Mar 2017 | USD | 48.7 | 48.93 | 48.47 | 48.7 | 38.96 | -0.1 (-0.20%) | 1,259,186 |
| 1 Mar 2017 | USD | 48.86 | 49.005 | 48.6 | 48.8 | 39.04 | +0.04 (+0.08%) | 1,930,377 |
| 28 Feb 2017 | USD | 48.86 | 48.91 | 48.59 | 48.76 | 39.008 | -0.04 (-0.08%) | 1,423,475 |
| 27 Feb 2017 | USD | 48.8 | 48.99 | 48.5 | 48.8 | 39.04 | -0.08 (-0.16%) | 745,427 |
| 24 Feb 2017 | USD | 49 | 49.095 | 48.65 | 48.88 | 39.104 | -0.04 (-0.08%) | 965,021 |
| 23 Feb 2017 | USD | 48.68 | 49.29 | 48.66 | 48.92 | 39.136 | +0.15 (+0.31%) | 916,400 |
| 22 Feb 2017 | USD | 48.49 | 48.83 | 48.27 | 48.77 | 39.016 | +0.38 (+0.79%) | 798,742 |
| 21 Feb 2017 | USD | 48.07 | 48.43 | 47.75 | 48.39 | 38.712 | +0.19 (+0.39%) | 860,791 |
| 20 Feb 2017 | USD | 48.2 | 48.2 | 48.2 | 48.2 | 38.56 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 47.88 | 48.49 | 47.86 | 48.2 | 38.56 | +0.38 (+0.79%) | 1,175,730 |
| 16 Feb 2017 | USD | 47.44 | 47.89 | 47.19 | 47.82 | 38.256 | +0.32 (+0.67%) | 834,309 |
| 15 Feb 2017 | USD | 47 | 47.61 | 46.88 | 47.5 | 38 | +0.37 (+0.79%) | 773,466 |
| 14 Feb 2017 | USD | 46.7 | 47.3 | 46.46 | 47.13 | 37.704 | +0.26 (+0.55%) | 867,920 |
| 13 Feb 2017 | USD | 47.2 | 47.2 | 46.67 | 46.87 | 37.496 | -0.09 (-0.19%) | 973,014 |
| 10 Feb 2017 | USD | 46.51 | 47.14 | 46.45 | 46.96 | 37.568 | +0.3 (+0.64%) | 923,795 |
| 9 Feb 2017 | USD | 46.09 | 46.7 | 46.05 | 46.66 | 37.328 | +0.47 (+1.02%) | 686,494 |
| 8 Feb 2017 | USD | 45.64 | 46.275 | 45.63 | 46.19 | 36.952 | +0.41 (+0.90%) | 806,650 |
