| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 31.98 | 32.88 | 31.65 | 32.57 | 32.57 | +0.53 (+1.65%) | 264,028 |
| 21 Mar 2017 | USD | 32.97 | 33.3 | 31.57 | 32.04 | 32.04 | -0.85 (-2.58%) | 295,421 |
| 20 Mar 2017 | USD | 33.2 | 33.24 | 32.711 | 32.89 | 32.89 | -0.32 (-0.96%) | 110,762 |
| 17 Mar 2017 | USD | 32.98 | 33.25 | 32.75 | 33.21 | 33.21 | +0.6 (+1.84%) | 537,245 |
| 16 Mar 2017 | USD | 33.01 | 33.69 | 32.55 | 32.61 | 32.61 | -0.25 (-0.76%) | 123,256 |
| 15 Mar 2017 | USD | 32.2 | 33.1 | 32.13 | 32.86 | 32.86 | +0.78 (+2.43%) | 233,136 |
| 14 Mar 2017 | USD | 32.36 | 32.57 | 32.0125 | 32.08 | 32.08 | -0.87 (-2.64%) | 100,882 |
| 13 Mar 2017 | USD | 32 | 33.01 | 32 | 32.95 | 32.95 | +0.97 (+3.03%) | 180,371 |
| 10 Mar 2017 | USD | 31.51 | 32.19 | 31.35 | 31.98 | 31.98 | +0.8 (+2.57%) | 213,450 |
| 9 Mar 2017 | USD | 32.1 | 32.64 | 31.06 | 31.18 | 31.18 | -1.25 (-3.85%) | 239,453 |
| 8 Mar 2017 | USD | 33.15 | 33.575 | 32.36 | 32.43 | 32.43 | -0.72 (-2.17%) | 217,803 |
| 7 Mar 2017 | USD | 33.61 | 33.815 | 33.11 | 33.15 | 33.15 | -0.43 (-1.28%) | 167,013 |
| 6 Mar 2017 | USD | 33.81 | 34.31 | 33.44 | 33.58 | 33.58 | -0.64 (-1.87%) | 175,824 |
| 3 Mar 2017 | USD | 34.31 | 34.45 | 33.88 | 34.22 | 34.22 | -0.07 (-0.20%) | 120,328 |
| 2 Mar 2017 | USD | 35.86 | 35.86 | 34.22 | 34.29 | 34.29 | -1.86 (-5.15%) | 156,878 |
| 1 Mar 2017 | USD | 34.67 | 36.28 | 34.67 | 36.15 | 36.15 | +2.15 (+6.32%) | 290,517 |
| 28 Feb 2017 | USD | 34.64 | 34.82 | 33.77 | 34 | 34 | -0.8 (-2.30%) | 234,496 |
| 27 Feb 2017 | USD | 33.98 | 34.82 | 33.64 | 34.8 | 34.8 | +0.91 (+2.69%) | 190,738 |
| 24 Feb 2017 | USD | 32.89 | 33.9 | 32.89 | 33.89 | 33.89 | +0.36 (+1.07%) | 150,605 |
| 23 Feb 2017 | USD | 33.96 | 33.96 | 32.64 | 33.53 | 33.53 | -0.35 (-1.03%) | 403,732 |
| 22 Feb 2017 | USD | 34.35 | 34.54 | 33.665 | 33.88 | 33.88 | -0.77 (-2.22%) | 209,250 |
| 21 Feb 2017 | USD | 33.77 | 34.71 | 33.77 | 34.65 | 34.65 | +0.84 (+2.48%) | 108,001 |
| 20 Feb 2017 | USD | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 34.06 | 34.22 | 33.25 | 33.81 | 33.81 | -0.43 (-1.26%) | 212,769 |
| 16 Feb 2017 | USD | 34.5 | 34.8 | 34.01 | 34.24 | 34.24 | -0.28 (-0.81%) | 354,526 |
| 15 Feb 2017 | USD | 34.93 | 35.185 | 34.41 | 34.52 | 34.52 | -0.48 (-1.37%) | 221,001 |
| 14 Feb 2017 | USD | 35.48 | 35.51 | 34.46 | 35 | 35 | -0.64 (-1.80%) | 297,162 |
| 13 Feb 2017 | USD | 35.69 | 36.18 | 35.48 | 35.64 | 35.64 | -0.01 (-0.03%) | 149,219 |
| 10 Feb 2017 | USD | 35.51 | 36.1 | 35.34 | 35.65 | 35.65 | +0.18 (+0.51%) | 266,265 |
| 9 Feb 2017 | USD | 34.09 | 35.51 | 34.09 | 35.47 | 35.47 | +1.57 (+4.63%) | 348,565 |
