| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 58.49 | 58.88 | 58.47 | 58.83 | 58.83 | -0.13 (-0.22%) | 94,871 |
| 21 Mar 2017 | USD | 59.69 | 59.75 | 58.96 | 58.96 | 58.96 | -0.222 (-0.37%) | 32,706 |
| 20 Mar 2017 | USD | 59.24 | 59.38 | 59.07 | 59.1817 | 59.1817 | +0.072 (+0.12%) | 108,139 |
| 17 Mar 2017 | USD | 59.07 | 59.3375 | 58.9232 | 59.11 | 59.11 | +0.22 (+0.37%) | 167,637 |
| 16 Mar 2017 | USD | 58.62 | 58.95 | 58.6 | 58.89 | 58.89 | +0.63 (+1.08%) | 102,662 |
| 15 Mar 2017 | USD | 57.52 | 58.35 | 57.49 | 58.26 | 58.26 | +0.81 (+1.41%) | 93,714 |
| 14 Mar 2017 | USD | 57.64 | 57.64 | 57.4469 | 57.45 | 57.45 | -0.6 (-1.03%) | 40,214 |
| 13 Mar 2017 | USD | 57.78 | 58.075 | 57.78 | 58.05 | 58.05 | +0.29 (+0.50%) | 48,296 |
| 10 Mar 2017 | USD | 57.63 | 57.9 | 57.56 | 57.76 | 57.76 | +0.53 (+0.93%) | 44,037 |
| 9 Mar 2017 | USD | 57.18 | 57.25 | 57.04 | 57.23 | 57.23 | +0.23 (+0.40%) | 65,007 |
| 8 Mar 2017 | USD | 57.33 | 57.33 | 56.9801 | 57 | 57 | -0.24 (-0.42%) | 42,629 |
| 7 Mar 2017 | USD | 57.21 | 57.34 | 57.12 | 57.24 | 57.24 | -0.11 (-0.19%) | 51,050 |
| 6 Mar 2017 | USD | 57.34 | 57.38 | 57.1624 | 57.35 | 57.35 | -0.23 (-0.40%) | 125,470 |
| 3 Mar 2017 | USD | 57.24 | 57.6199 | 57.14 | 57.58 | 57.58 | +0.36 (+0.63%) | 180,473 |
| 2 Mar 2017 | USD | 57.27 | 57.3699 | 57.1901 | 57.22 | 57.22 | -0.23 (-0.40%) | 87,534 |
| 1 Mar 2017 | USD | 57.16 | 57.64 | 57.16 | 57.45 | 57.45 | +0.37 (+0.65%) | 35,782 |
| 28 Feb 2017 | USD | 56.93 | 57.18 | 56.85 | 57.08 | 57.08 | +0.22 (+0.39%) | 215,796 |
| 27 Feb 2017 | USD | 56.65 | 56.9299 | 56.6448 | 56.86 | 56.86 | +0.32 (+0.57%) | 54,787 |
| 24 Feb 2017 | USD | 56.58 | 56.6518 | 56.41 | 56.54 | 56.54 | -0.84 (-1.46%) | 250,355 |
| 23 Feb 2017 | USD | 57.63 | 57.63 | 57.26 | 57.38 | 57.38 | -0.12 (-0.21%) | 148,209 |
| 22 Feb 2017 | USD | 57.3 | 57.51 | 57.07 | 57.5 | 57.5 | -0.18 (-0.31%) | 76,756 |
| 21 Feb 2017 | USD | 57.44 | 57.7 | 57.44 | 57.68 | 57.68 | -0.06 (-0.10%) | 53,644 |
| 20 Feb 2017 | USD | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 57.68 | 57.77 | 57.57 | 57.74 | 57.74 | -0.42 (-0.72%) | 69,101 |
| 16 Feb 2017 | USD | 58.11 | 58.22 | 58.05 | 58.16 | 58.16 | +0.14 (+0.24%) | 90,405 |
| 15 Feb 2017 | USD | 57.66 | 58.1 | 57.6504 | 58.02 | 58.02 | +0.26 (+0.45%) | 155,322 |
| 14 Feb 2017 | USD | 57.65 | 57.8 | 57.5 | 57.76 | 57.76 | +0.2 (+0.35%) | 48,823 |
| 13 Feb 2017 | USD | 57.51 | 57.64 | 57.4176 | 57.56 | 57.56 | +0.22 (+0.38%) | 179,037 |
| 10 Feb 2017 | USD | 57.05 | 57.365 | 57.05 | 57.34 | 57.34 | +0.2 (+0.35%) | 478,480 |
| 9 Feb 2017 | USD | 57.17 | 57.2099 | 57.06 | 57.14 | 57.14 | +0.03 (+0.05%) | 73,554 |
