| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 50.36 | 51.08 | 50.03 | 50.82 | 50.82 | +0.64 (+1.28%) | 1,439,995 |
| 14 Mar 2017 | USD | 50.15 | 50.485 | 49.7 | 50.18 | 50.18 | -0.12 (-0.24%) | 1,428,604 |
| 13 Mar 2017 | USD | 48.83 | 50.45 | 48.7 | 50.3 | 50.3 | +1.51 (+3.09%) | 2,324,932 |
| 10 Mar 2017 | USD | 48.62 | 49.08 | 48.28 | 48.79 | 48.79 | +0.59 (+1.22%) | 1,726,198 |
| 9 Mar 2017 | USD | 47.6 | 48.66 | 47.53 | 48.2 | 48.2 | +0.41 (+0.86%) | 1,841,899 |
| 8 Mar 2017 | USD | 49.23 | 49.5 | 47.51 | 47.79 | 47.79 | -1.41 (-2.87%) | 2,122,385 |
| 7 Mar 2017 | USD | 49.28 | 49.61 | 48.985 | 49.2 | 49.2 | -0.21 (-0.43%) | 932,657 |
| 6 Mar 2017 | USD | 50.14 | 50.14 | 48.78 | 49.41 | 49.41 | -0.78 (-1.55%) | 1,064,230 |
| 3 Mar 2017 | USD | 49.52 | 50.26 | 49.28 | 50.19 | 50.19 | +0.55 (+1.11%) | 1,294,561 |
| 2 Mar 2017 | USD | 49.78 | 50.44 | 49.39 | 49.64 | 49.64 | -0.27 (-0.54%) | 1,724,983 |
| 1 Mar 2017 | USD | 50.9 | 50.935 | 49.22 | 49.91 | 49.91 | -0.99 (-1.94%) | 4,609,357 |
| 28 Feb 2017 | USD | 50.25 | 50.91 | 50.02 | 50.9 | 50.9 | +0.77 (+1.54%) | 14,131,970 |
| 27 Feb 2017 | USD | 50.19 | 50.61 | 49.68 | 50.13 | 50.13 | +0.22 (+0.44%) | 3,384,153 |
| 24 Feb 2017 | USD | 49.08 | 50.29 | 48.769 | 49.91 | 49.91 | +2.26 (+4.74%) | 5,233,343 |
| 23 Feb 2017 | USD | 47.75 | 47.88 | 46.41 | 47.65 | 47.65 | -0.08 (-0.17%) | 2,621,022 |
| 22 Feb 2017 | USD | 48.06 | 48.41 | 47.53 | 47.73 | 47.73 | -0.35 (-0.73%) | 842,599 |
| 21 Feb 2017 | USD | 47.73 | 48.19 | 47.47 | 48.08 | 48.08 | +0.6 (+1.26%) | 715,023 |
| 20 Feb 2017 | USD | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 47.29 | 47.58 | 46.62 | 47.48 | 47.48 | +0.15 (+0.32%) | 759,026 |
| 16 Feb 2017 | USD | 47.25 | 47.665 | 46.92 | 47.33 | 47.33 | +0.14 (+0.30%) | 1,407,990 |
| 15 Feb 2017 | USD | 47.72 | 47.776 | 46.98 | 47.19 | 47.19 | -0.56 (-1.17%) | 1,062,170 |
| 14 Feb 2017 | USD | 48.16 | 48.43 | 47.5 | 47.75 | 47.75 | -0.38 (-0.79%) | 559,330 |
| 13 Feb 2017 | USD | 48.5 | 48.81 | 48.04 | 48.13 | 48.13 | -0.32 (-0.66%) | 909,222 |
| 10 Feb 2017 | USD | 48.47 | 48.84 | 48.28 | 48.45 | 48.45 | -0.01 (-0.02%) | 575,421 |
| 9 Feb 2017 | USD | 48.6 | 48.89 | 48.24 | 48.46 | 48.46 | -0.22 (-0.45%) | 640,646 |
| 8 Feb 2017 | USD | 48.47 | 48.86 | 48.23 | 48.68 | 48.68 | +0.27 (+0.56%) | 1,023,713 |
| 7 Feb 2017 | USD | 47.9 | 48.65 | 47.58 | 48.41 | 48.41 | +0.67 (+1.40%) | 1,035,978 |
| 6 Feb 2017 | USD | 48.61 | 48.85 | 47.27 | 47.74 | 47.74 | -0.67 (-1.38%) | 1,248,381 |
| 3 Feb 2017 | USD | 47.99 | 48.56 | 47.6566 | 48.41 | 48.41 | +0.86 (+1.81%) | 1,440,388 |
| 2 Feb 2017 | USD | 47.27 | 47.82 | 47.09 | 47.55 | 47.55 | +0.24 (+0.51%) | 1,400,815 |
