| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 35.69 | 36.01 | 35.66 | 35.93 | 35.93 | +0.3 (+0.84%) | 462,055 |
| 14 Mar 2017 | USD | 35.65 | 35.7 | 35.562 | 35.63 | 35.63 | -0.1 (-0.28%) | 173,013 |
| 13 Mar 2017 | USD | 35.74 | 35.76 | 35.65 | 35.73 | 35.73 | +0.01 (+0.03%) | 133,293 |
| 10 Mar 2017 | USD | 35.72 | 35.77 | 35.61 | 35.72 | 35.72 | +0.12 (+0.34%) | 142,958 |
| 9 Mar 2017 | USD | 35.58 | 35.65 | 35.47 | 35.6 | 35.6 | +0.03 (+0.08%) | 170,077 |
| 8 Mar 2017 | USD | 35.57 | 35.675 | 35.53 | 35.57 | 35.57 | +0.05 (+0.14%) | 214,464 |
| 7 Mar 2017 | USD | 35.5 | 35.6 | 35.47 | 35.52 | 35.52 | -0.05 (-0.14%) | 128,775 |
| 6 Mar 2017 | USD | 35.57 | 35.64 | 35.4948 | 35.57 | 35.57 | -0.11 (-0.31%) | 147,576 |
| 3 Mar 2017 | USD | 35.67 | 35.71 | 35.545 | 35.68 | 35.68 | +0.02 (+0.06%) | 177,193 |
| 2 Mar 2017 | USD | 35.78 | 35.85 | 35.64 | 35.66 | 35.66 | -0.14 (-0.39%) | 175,389 |
| 1 Mar 2017 | USD | 35.64 | 35.87 | 35.62 | 35.8 | 35.8 | +0.43 (+1.22%) | 171,692 |
| 28 Feb 2017 | USD | 35.47 | 35.48 | 35.32 | 35.37 | 35.37 | -0.11 (-0.31%) | 177,881 |
| 27 Feb 2017 | USD | 35.49 | 35.5 | 35.39 | 35.48 | 35.48 | +0.03 (+0.08%) | 302,837 |
| 24 Feb 2017 | USD | 35.21 | 35.46 | 35.18 | 35.45 | 35.45 | +0.16 (+0.45%) | 190,859 |
| 23 Feb 2017 | USD | 35.44 | 35.45 | 35.19 | 35.29 | 35.29 | +0.02 (+0.06%) | 268,600 |
| 22 Feb 2017 | USD | 35.21 | 35.27 | 35.165 | 35.27 | 35.27 | +0.01 (+0.03%) | 267,826 |
| 21 Feb 2017 | USD | 35.19 | 35.285 | 35.06 | 35.26 | 35.26 | +0.2 (+0.57%) | 237,853 |
| 20 Feb 2017 | USD | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 34.94 | 35.06 | 34.9 | 35.06 | 35.06 | +0.01 (+0.03%) | 167,919 |
| 16 Feb 2017 | USD | 35.04 | 35.1 | 34.8957 | 35.05 | 35.05 | +0.01 (+0.03%) | 212,779 |
| 15 Feb 2017 | USD | 34.76 | 35.06 | 34.75 | 35.04 | 35.04 | +0.25 (+0.72%) | 226,579 |
| 14 Feb 2017 | USD | 34.65 | 34.8 | 34.57 | 34.79 | 34.79 | +0.12 (+0.35%) | 244,053 |
| 13 Feb 2017 | USD | 34.58 | 34.68 | 34.58 | 34.67 | 34.67 | +0.2 (+0.58%) | 258,978 |
| 10 Feb 2017 | USD | 34.37 | 34.52 | 34.36 | 34.47 | 34.47 | +0.17 (+0.50%) | 267,900 |
| 9 Feb 2017 | USD | 34.18 | 34.38 | 34.18 | 34.3 | 34.3 | +0.13 (+0.38%) | 208,372 |
| 8 Feb 2017 | USD | 34.12 | 34.1868 | 34.0892 | 34.17 | 34.17 | +0.03 (+0.09%) | 244,734 |
| 7 Feb 2017 | USD | 34.09 | 34.19 | 34.071 | 34.14 | 34.14 | +0.11 (+0.32%) | 157,634 |
| 6 Feb 2017 | USD | 34.02 | 34.08 | 33.96 | 34.03 | 34.03 | -0.04 (-0.12%) | 169,462 |
| 3 Feb 2017 | USD | 33.97 | 34.08 | 33.94 | 34.07 | 34.07 | +0.23 (+0.68%) | 173,357 |
| 2 Feb 2017 | USD | 33.76 | 33.8766 | 33.75 | 33.84 | 33.84 | -0.01 (-0.03%) | 136,844 |
