| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | USD | 50 | 50.13 | 48.64 | 48.72 | 48.72 | -1.29 (-2.58%) | 948,600 |
| 17 Mar 2017 | USD | 50.4 | 50.48 | 49.49 | 50.01 | 50.01 | +0.03 (+0.06%) | 1,085,500 |
| 16 Mar 2017 | USD | 49.31 | 50.39 | 49.03 | 49.98 | 49.98 | +0.46 (+0.93%) | 954,400 |
| 15 Mar 2017 | USD | 48.57 | 49.57 | 48.2 | 49.52 | 49.52 | +0.83 (+1.70%) | 1,186,400 |
| 14 Mar 2017 | USD | 49.49 | 49.75 | 48.4 | 48.69 | 48.69 | -0.8 (-1.62%) | 1,596,400 |
| 13 Mar 2017 | USD | 51.09 | 51.3 | 49.18 | 49.49 | 49.49 | -1.77 (-3.45%) | 1,535,800 |
| 10 Mar 2017 | USD | 51.46 | 51.89 | 51.08 | 51.26 | 51.26 | -0.21 (-0.41%) | 978,900 |
| 9 Mar 2017 | USD | 51.73 | 52.03 | 51.25 | 51.47 | 51.47 | -0.37 (-0.71%) | 843,400 |
| 8 Mar 2017 | USD | 51.41 | 52.3 | 51.17 | 51.84 | 51.84 | +0.04 (+0.08%) | 1,966,600 |
| 7 Mar 2017 | USD | 51.17 | 52.92 | 51.17 | 51.8 | 51.8 | -1.77 (-3.30%) | 1,857,000 |
| 6 Mar 2017 | USD | 54.27 | 54.28 | 53.35 | 53.57 | 53.57 | -0.66 (-1.22%) | 2,119,300 |
| 3 Mar 2017 | USD | 54.23 | 55.1 | 53.25 | 54.23 | 54.23 | +1.98 (+3.79%) | 5,815,600 |
| 2 Mar 2017 | USD | 52.06 | 53.29 | 51.96 | 52.25 | 52.25 | +0.27 (+0.52%) | 1,815,300 |
| 1 Mar 2017 | USD | 52.47 | 52.57 | 51.11 | 51.98 | 51.98 | +0.64 (+1.25%) | 1,738,600 |
| 28 Feb 2017 | USD | 52.16 | 52.43 | 51.04 | 51.34 | 51.34 | -1.88 (-3.53%) | 1,859,800 |
| 27 Feb 2017 | USD | 52.26 | 53.5 | 51.93 | 53.22 | 53.22 | +0.92 (+1.76%) | 1,287,800 |
| 24 Feb 2017 | USD | 51.35 | 53.14 | 51.21 | 52.3 | 52.3 | +0.95 (+1.85%) | 1,555,500 |
| 23 Feb 2017 | USD | 52.9 | 53.48 | 51.27 | 51.35 | 51.35 | -1.31 (-2.49%) | 992,000 |
| 22 Feb 2017 | USD | 52.84 | 52.96 | 52.23 | 52.66 | 52.66 | -0.26 (-0.49%) | 571,700 |
| 21 Feb 2017 | USD | 52.6 | 53.32 | 52.21 | 52.92 | 52.92 | +0.81 (+1.55%) | 518,700 |
| 20 Feb 2017 | USD | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 51.53 | 52.34 | 51.52 | 52.11 | 52.11 | +0.58 (+1.13%) | 821,300 |
| 16 Feb 2017 | USD | 51.83 | 52.14 | 50.97 | 51.53 | 51.53 | -0.14 (-0.27%) | 973,600 |
| 15 Feb 2017 | USD | 51.92 | 52.29 | 51.42 | 51.67 | 51.67 | -0.34 (-0.65%) | 1,054,700 |
| 14 Feb 2017 | USD | 51.53 | 52.81 | 51.04 | 52.01 | 52.01 | +0.47 (+0.91%) | 1,501,300 |
| 13 Feb 2017 | USD | 53.55 | 53.78 | 51.53 | 51.54 | 51.54 | -1.6 (-3.01%) | 670,800 |
| 10 Feb 2017 | USD | 52.4 | 53.3 | 51.89 | 53.14 | 53.14 | +0.17 (+0.32%) | 731,600 |
| 9 Feb 2017 | USD | 51.31 | 53.41 | 50.99 | 52.97 | 52.97 | +1.75 (+3.42%) | 1,244,000 |
| 8 Feb 2017 | USD | 50.06 | 51.41 | 49.67 | 51.22 | 51.22 | +0.89 (+1.77%) | 851,700 |
| 7 Feb 2017 | USD | 49.65 | 50.37 | 49.29 | 50.33 | 50.33 | +0.68 (+1.37%) | 1,149,600 |
