| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 33.82 | 33.93 | 33.7 | 33.9202 | 33.9202 | +0.06 (+0.18%) | 39,757 |
| 21 Mar 2017 | USD | 34.46 | 34.5 | 33.8 | 33.86 | 33.86 | -0.45 (-1.31%) | 102,993 |
| 20 Mar 2017 | USD | 34.46 | 34.46 | 34.28 | 34.3096 | 34.3096 | -0.12 (-0.35%) | 56,897 |
| 17 Mar 2017 | USD | 34.47 | 34.48 | 34.34 | 34.43 | 34.43 | -0.07 (-0.20%) | 54,938 |
| 16 Mar 2017 | USD | 34.52 | 34.56 | 34.4372 | 34.5 | 34.5 | +0.05 (+0.15%) | 27,320 |
| 15 Mar 2017 | USD | 34.3 | 34.5399 | 34.21 | 34.45 | 34.45 | +0.21 (+0.61%) | 39,679 |
| 14 Mar 2017 | USD | 34.18 | 34.2779 | 34.1 | 34.24 | 34.24 | +0.03 (+0.09%) | 26,464 |
| 13 Mar 2017 | USD | 34.21 | 34.24 | 34.13 | 34.21 | 34.21 | +0.08 (+0.23%) | 36,248 |
| 10 Mar 2017 | USD | 34.18 | 34.2694 | 34.0824 | 34.13 | 34.13 | +0.06 (+0.18%) | 54,056 |
| 9 Mar 2017 | USD | 34.09 | 34.19 | 33.99 | 34.07 | 34.07 | -0.03 (-0.09%) | 45,361 |
| 8 Mar 2017 | USD | 33.98 | 34.18 | 33.98 | 34.1 | 34.1 | +0.13 (+0.38%) | 34,635 |
| 7 Mar 2017 | USD | 34.08 | 34.08 | 33.9401 | 33.97 | 33.97 | -0.11 (-0.32%) | 37,409 |
| 6 Mar 2017 | USD | 34.13 | 34.13 | 33.9736 | 34.08 | 34.08 | -0.13 (-0.38%) | 59,517 |
| 3 Mar 2017 | USD | 34.28 | 34.3014 | 34.06 | 34.21 | 34.21 | -0.06 (-0.18%) | 44,906 |
| 2 Mar 2017 | USD | 34.34 | 34.37 | 34.21 | 34.27 | 34.27 | -0.06 (-0.17%) | 51,593 |
| 1 Mar 2017 | USD | 34.32 | 34.41 | 34.22 | 34.3299 | 34.3299 | +0.35 (+1.03%) | 228,922 |
| 28 Feb 2017 | USD | 34.23 | 34.23 | 33.932 | 33.98 | 33.98 | -0.24 (-0.70%) | 51,727 |
| 27 Feb 2017 | USD | 34.16 | 34.25 | 34.09 | 34.22 | 34.22 | +0.052 (+0.15%) | 103,418 |
| 24 Feb 2017 | USD | 33.94 | 34.17 | 33.89 | 34.168 | 34.168 | +0.158 (+0.46%) | 38,315 |
| 23 Feb 2017 | USD | 34.43 | 34.45 | 34.01 | 34.01 | 34.01 | -0.3 (-0.87%) | 44,798 |
| 22 Feb 2017 | USD | 34.4 | 34.4 | 34.25 | 34.31 | 34.31 | -0.021 (-0.06%) | 47,845 |
| 21 Feb 2017 | USD | 34.44 | 34.44 | 34.21 | 34.3309 | 34.3309 | +0.241 (+0.71%) | 289,494 |
| 20 Feb 2017 | USD | 34.0899 | 34.0899 | 34.0899 | 34.0899 | 34.0899 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 33.95 | 34.0999 | 33.921 | 34.0899 | 34.0899 | +0.09 (+0.26%) | 104,748 |
| 16 Feb 2017 | USD | 34.15 | 34.228 | 33.95 | 34 | 34 | -0.18 (-0.53%) | 97,896 |
| 15 Feb 2017 | USD | 33.94 | 34.21 | 33.94 | 34.18 | 34.18 | +0.17 (+0.50%) | 216,702 |
| 14 Feb 2017 | USD | 33.84 | 34.01 | 33.84 | 34.01 | 34.01 | +0.2 (+0.59%) | 38,328 |
| 13 Feb 2017 | USD | 33.96 | 33.96 | 33.81 | 33.81 | 33.81 | +0.018 (+0.05%) | 98,485 |
| 10 Feb 2017 | USD | 33.7 | 33.81 | 33.66 | 33.7916 | 33.7916 | +0.202 (+0.60%) | 154,432 |
| 9 Feb 2017 | USD | 33.5 | 33.66 | 33.414 | 33.59 | 33.59 | +0.26 (+0.78%) | 141,611 |
