| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | USD | 28.4 | 28.82 | 28.335 | 28.81 | 28.81 | +0.39 (+1.37%) | 987,858 |
| 10 Mar 2017 | USD | 28.28 | 28.65 | 28.19 | 28.42 | 28.42 | +0.04 (+0.14%) | 934,067 |
| 9 Mar 2017 | USD | 28.58 | 28.61 | 28.14 | 28.38 | 28.38 | -0.22 (-0.77%) | 785,536 |
| 8 Mar 2017 | USD | 28.58 | 28.725 | 28.34 | 28.6 | 28.6 | +0.1 (+0.35%) | 860,501 |
| 7 Mar 2017 | USD | 28.68 | 28.73 | 28.3 | 28.5 | 28.5 | -0.16 (-0.56%) | 1,159,470 |
| 6 Mar 2017 | USD | 29.5 | 29.61 | 28.41 | 28.66 | 28.66 | -1.28 (-4.28%) | 1,399,557 |
| 3 Mar 2017 | USD | 30.01 | 30.1 | 29.82 | 29.94 | 29.94 | -0.18 (-0.60%) | 890,619 |
| 2 Mar 2017 | USD | 30.26 | 30.26 | 29.86 | 30.12 | 30.12 | -0.23 (-0.76%) | 998,011 |
| 1 Mar 2017 | USD | 30.14 | 30.5 | 30 | 30.35 | 30.35 | +0.53 (+1.78%) | 936,483 |
| 28 Feb 2017 | USD | 30.47 | 30.47 | 29.735 | 29.82 | 29.82 | -0.8 (-2.61%) | 1,095,225 |
| 27 Feb 2017 | USD | 30.23 | 30.68 | 30.1 | 30.62 | 30.62 | +0.29 (+0.96%) | 1,164,740 |
| 24 Feb 2017 | USD | 29.92 | 30.33 | 29.59 | 30.33 | 30.33 | +0.28 (+0.93%) | 1,100,120 |
| 23 Feb 2017 | USD | 30.97 | 30.97 | 30.04 | 30.05 | 30.05 | -0.8 (-2.59%) | 1,601,758 |
| 22 Feb 2017 | USD | 30.54 | 30.95 | 30.38 | 30.85 | 30.85 | +0.22 (+0.72%) | 1,278,296 |
| 21 Feb 2017 | USD | 30.13 | 30.745 | 30.04 | 30.63 | 30.63 | +0.61 (+2.03%) | 1,473,866 |
| 20 Feb 2017 | USD | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 30.38 | 30.53 | 29.93 | 30.02 | 30.02 | -0.36 (-1.18%) | 1,035,817 |
| 16 Feb 2017 | USD | 30.55 | 30.88 | 30.1 | 30.38 | 30.38 | +0.03 (+0.10%) | 1,217,155 |
| 15 Feb 2017 | USD | 30.03 | 30.45 | 29.87 | 30.35 | 30.35 | +0.36 (+1.20%) | 2,620,200 |
| 14 Feb 2017 | USD | 30.57 | 30.78 | 29.98 | 29.99 | 29.99 | -0.66 (-2.15%) | 2,737,047 |
| 13 Feb 2017 | USD | 31.23 | 31.3 | 30.64 | 30.65 | 30.65 | -0.37 (-1.19%) | 895,956 |
| 10 Feb 2017 | USD | 30.6 | 31.255 | 30.58 | 31.02 | 31.02 | +0.46 (+1.51%) | 2,159,078 |
| 9 Feb 2017 | USD | 30.37 | 31.22 | 30.3 | 30.56 | 30.56 | +0.26 (+0.86%) | 2,115,566 |
| 8 Feb 2017 | USD | 30.65 | 31.21 | 29.1 | 30.3 | 30.3 | -2.25 (-6.91%) | 6,596,547 |
| 7 Feb 2017 | USD | 32.22 | 32.59 | 31.91 | 32.55 | 32.55 | +0.25 (+0.77%) | 1,629,271 |
| 6 Feb 2017 | USD | 32.11 | 32.49 | 31.99 | 32.3 | 32.3 | -0.06 (-0.19%) | 1,300,735 |
| 3 Feb 2017 | USD | 31.89 | 32.43 | 31.765 | 32.36 | 32.36 | +0.55 (+1.73%) | 989,844 |
| 2 Feb 2017 | USD | 31.46 | 32.08 | 31.28 | 31.81 | 31.81 | +0.26 (+0.82%) | 1,291,445 |
| 1 Feb 2017 | USD | 31.02 | 31.59 | 30.91 | 31.55 | 31.55 | +0.53 (+1.71%) | 804,406 |
| 31 Jan 2017 | USD | 31.1 | 31.17 | 30.71 | 31.02 | 31.02 | -0.05 (-0.16%) | 518,417 |
