| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 55 | 55.19 | 54.935 | 55.1101 | 55.1101 | -0.317 (-0.57%) | 2,163 |
| 16 Mar 2017 | USD | 55.22 | 55.5 | 55.19 | 55.4275 | 55.4275 | +0.177 (+0.32%) | 2,468 |
| 15 Mar 2017 | USD | 54.54 | 55.25 | 54.54 | 55.25 | 55.25 | +0.28 (+0.51%) | 4,194 |
| 14 Mar 2017 | USD | 54.79 | 54.97 | 54.6 | 54.97 | 54.97 | +0.388 (+0.71%) | 2,629 |
| 13 Mar 2017 | USD | 54.3 | 54.582 | 54.3 | 54.582 | 54.582 | +0.487 (+0.90%) | 1,741 |
| 10 Mar 2017 | USD | 54.05 | 54.095 | 53.9 | 54.095 | 54.095 | -0.055 (-0.10%) | 2,037 |
| 9 Mar 2017 | USD | 54.11 | 54.15 | 54.075 | 54.15 | 54.15 | +0.85 (+1.59%) | 1,671 |
| 8 Mar 2017 | USD | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | 0.0 (0.0%) | 0 |
| 7 Mar 2017 | USD | 53.295 | 53.35 | 53.27 | 53.3 | 53.3 | +0.38 (+0.72%) | 2,086 |
| 6 Mar 2017 | USD | 53.065 | 53.065 | 52.92 | 52.92 | 52.92 | -0.18 (-0.34%) | 2,243 |
| 3 Mar 2017 | USD | 52.86 | 53.1 | 52.8 | 53.1 | 53.1 | +0.64 (+1.22%) | 2,069 |
| 2 Mar 2017 | USD | 52.55 | 52.55 | 52.46 | 52.46 | 52.46 | -0.64 (-1.21%) | 1,530 |
| 1 Mar 2017 | USD | 53.1 | 53.1 | 53.1 | 53.1 | 53.1 | +0.135 (+0.25%) | 1,685 |
| 28 Feb 2017 | USD | 52.99 | 52.99 | 52.965 | 52.965 | 52.965 | -0.635 (-1.18%) | 1,183 |
| 27 Feb 2017 | USD | 53.28 | 53.6 | 53.28 | 53.6 | 53.6 | -0.27 (-0.50%) | 4,966 |
| 24 Feb 2017 | USD | 53.35 | 53.87 | 53.35 | 53.87 | 53.87 | -0.24 (-0.44%) | 3,492 |
| 23 Feb 2017 | USD | 54.37 | 54.37 | 54.11 | 54.11 | 54.11 | +0.26 (+0.48%) | 3,931 |
| 22 Feb 2017 | USD | 53.78 | 53.85 | 53.68 | 53.85 | 53.85 | +0.49 (+0.92%) | 2,208 |
| 21 Feb 2017 | USD | 53.365 | 53.55 | 53.305 | 53.36 | 53.36 | +0.35 (+0.66%) | 2,019 |
| 20 Feb 2017 | USD | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 53.095 | 53.095 | 53.01 | 53.01 | 53.01 | -0.14 (-0.26%) | 1,387 |
| 16 Feb 2017 | USD | 52.99 | 53.15 | 52.9 | 53.15 | 53.15 | +0.39 (+0.74%) | 1,809 |
| 15 Feb 2017 | USD | 52.19 | 52.76 | 52.19 | 52.76 | 52.76 | +0.64 (+1.23%) | 4,428 |
| 14 Feb 2017 | USD | 52.23 | 52.23 | 51.89 | 52.12 | 52.12 | +0.57 (+1.11%) | 5,604 |
| 13 Feb 2017 | USD | 51.56 | 51.56 | 51.39 | 51.55 | 51.55 | +0.12 (+0.23%) | 3,958 |
| 10 Feb 2017 | USD | 51.3 | 51.45 | 51.3 | 51.43 | 51.43 | +0.13 (+0.25%) | 1,289 |
| 9 Feb 2017 | USD | 51.86 | 51.86 | 51.16 | 51.3 | 51.3 | -0.67 (-1.29%) | 6,048 |
| 8 Feb 2017 | USD | 51.795 | 51.97 | 51.62 | 51.97 | 51.97 | +0.5 (+0.97%) | 3,130 |
| 7 Feb 2017 | USD | 51.23 | 51.48 | 51.23 | 51.47 | 51.47 | -0.05 (-0.10%) | 3,035 |
| 6 Feb 2017 | USD | 51.48 | 51.69 | 51.44 | 51.52 | 51.52 | -1.384 (-2.62%) | 19,233 |
