| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | USD | 28.47 | 28.92 | 28.3536 | 28.49 | 28.49 | -0.04 (-0.14%) | 3,837,237 |
| 14 Feb 2017 | USD | 28.75 | 28.93 | 27.66 | 28.53 | 28.53 | -0.5 (-1.72%) | 7,141,243 |
| 13 Feb 2017 | USD | 28.51 | 29.2 | 28.51 | 29.03 | 29.03 | +0.55 (+1.93%) | 5,129,571 |
| 10 Feb 2017 | USD | 28 | 28.565 | 27.92 | 28.48 | 28.48 | +0.52 (+1.86%) | 2,915,788 |
| 9 Feb 2017 | USD | 27.59 | 28.29 | 27.55 | 27.96 | 27.96 | +0.43 (+1.56%) | 2,436,592 |
| 8 Feb 2017 | USD | 28.01 | 28.01 | 27.3375 | 27.53 | 27.53 | -0.46 (-1.64%) | 2,140,098 |
| 7 Feb 2017 | USD | 27.96 | 28.0925 | 27.58 | 27.99 | 27.99 | +0.02 (+0.07%) | 1,448,290 |
| 6 Feb 2017 | USD | 27.98 | 28.255 | 27.86 | 27.97 | 27.97 | -0.12 (-0.43%) | 2,060,037 |
| 3 Feb 2017 | USD | 27.87 | 28.15 | 27.83 | 28.09 | 28.09 | +0.3 (+1.08%) | 1,497,164 |
| 2 Feb 2017 | USD | 27.96 | 28.02 | 27.61 | 27.79 | 27.79 | -0.25 (-0.89%) | 2,294,995 |
| 1 Feb 2017 | USD | 28.32 | 28.57 | 27.68 | 28.04 | 28.04 | -0.31 (-1.09%) | 2,662,711 |
| 31 Jan 2017 | USD | 27.95 | 28.68 | 27.5 | 28.35 | 28.35 | +0.37 (+1.32%) | 3,789,816 |
| 30 Jan 2017 | USD | 28.07 | 28.16 | 27.67 | 27.98 | 27.98 | -0.08 (-0.29%) | 1,665,712 |
| 27 Jan 2017 | USD | 27.96 | 28.34 | 27.68 | 28.06 | 28.06 | +0.16 (+0.57%) | 2,106,055 |
| 26 Jan 2017 | USD | 27.8 | 28.2 | 27.54 | 27.9 | 27.9 | +0.32 (+1.16%) | 3,511,240 |
| 25 Jan 2017 | USD | 28.62 | 28.98 | 27.41 | 27.58 | 27.58 | -0.91 (-3.19%) | 6,362,556 |
| 24 Jan 2017 | USD | 28.32 | 28.54 | 28.04 | 28.49 | 28.49 | +0.22 (+0.78%) | 1,499,671 |
| 23 Jan 2017 | USD | 27.89 | 28.33 | 27.81 | 28.27 | 28.27 | +0.38 (+1.36%) | 2,241,714 |
| 20 Jan 2017 | USD | 28.04 | 28.22 | 27.82 | 27.89 | 27.89 | -0.11 (-0.39%) | 2,059,140 |
| 19 Jan 2017 | USD | 28.1 | 28.2 | 27.76 | 28 | 28 | -0.01 (-0.04%) | 2,148,808 |
| 18 Jan 2017 | USD | 27.95 | 28.2225 | 27.74 | 28.01 | 28.01 | +0.2 (+0.72%) | 2,497,281 |
| 17 Jan 2017 | USD | 27.39 | 27.84 | 27.21 | 27.81 | 27.81 | +0.41 (+1.50%) | 2,651,880 |
| 16 Jan 2017 | USD | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 27.17 | 27.48 | 27.01 | 27.4 | 27.4 | +0.2 (+0.74%) | 2,285,604 |
| 12 Jan 2017 | USD | 26.36 | 27.28 | 26.34 | 27.2 | 27.2 | +0.69 (+2.60%) | 3,818,809 |
| 11 Jan 2017 | USD | 26.34 | 26.53 | 26.12 | 26.51 | 26.51 | +0.17 (+0.65%) | 5,780,425 |
| 10 Jan 2017 | USD | 26.39 | 26.78 | 26.16 | 26.34 | 26.34 | -0.53 (-1.97%) | 5,619,032 |
| 9 Jan 2017 | USD | 27.31 | 27.42 | 26.84 | 26.87 | 26.87 | -0.61 (-2.22%) | 2,382,625 |
| 6 Jan 2017 | USD | 27.23 | 27.81 | 27.13 | 27.48 | 27.48 | +0.28 (+1.03%) | 3,337,409 |
| 5 Jan 2017 | USD | 27.82 | 28.17 | 27.14 | 27.2 | 27.2 | -1.09 (-3.85%) | 3,664,168 |
