| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 39.5 | 40.08 | 38.72 | 38.91 | 38.91 | -1.05 (-2.63%) | 910,161 |
| 16 Mar 2017 | USD | 40.56 | 40.58 | 39.39 | 39.96 | 39.96 | -0.59 (-1.45%) | 415,961 |
| 15 Mar 2017 | USD | 39.87 | 40.87 | 39.68 | 40.55 | 40.55 | +0.79 (+1.99%) | 352,017 |
| 14 Mar 2017 | USD | 40.57 | 41.15 | 39.42 | 39.76 | 39.76 | -1.1 (-2.69%) | 482,528 |
| 13 Mar 2017 | USD | 41.19 | 41.5 | 40.65 | 40.86 | 40.86 | -0.42 (-1.02%) | 428,324 |
| 10 Mar 2017 | USD | 41.68 | 42.24 | 40.678 | 41.28 | 41.28 | -0.08 (-0.19%) | 352,533 |
| 9 Mar 2017 | USD | 41.15 | 42.89 | 40.67 | 41.36 | 41.36 | -0.11 (-0.27%) | 471,109 |
| 8 Mar 2017 | USD | 41.27 | 42.27 | 40.68 | 41.47 | 41.47 | +0.14 (+0.34%) | 596,428 |
| 7 Mar 2017 | USD | 41.44 | 42.42 | 40.99 | 41.33 | 41.33 | -0.6 (-1.43%) | 354,560 |
| 6 Mar 2017 | USD | 41.84 | 42.46 | 41.26 | 41.93 | 41.93 | -0.34 (-0.80%) | 608,584 |
| 3 Mar 2017 | USD | 43.14 | 43.5826 | 41.485 | 42.27 | 42.27 | -0.87 (-2.02%) | 647,471 |
| 2 Mar 2017 | USD | 45.21 | 46.5 | 43.03 | 43.14 | 43.14 | -1.63 (-3.64%) | 723,376 |
| 1 Mar 2017 | USD | 46.73 | 47.0999 | 44.01 | 44.77 | 44.77 | -1.1 (-2.40%) | 774,864 |
| 28 Feb 2017 | USD | 48.14 | 48.14 | 45.83 | 45.87 | 45.87 | -2.66 (-5.48%) | 488,188 |
| 27 Feb 2017 | USD | 46.26 | 48.68 | 45.51 | 48.53 | 48.53 | +1.96 (+4.21%) | 503,687 |
| 24 Feb 2017 | USD | 45 | 49.3 | 45 | 46.57 | 46.57 | +0.1 (+0.22%) | 512,306 |
| 23 Feb 2017 | USD | 47.5 | 47.5 | 45.06 | 46.47 | 46.47 | -0.7 (-1.48%) | 202,904 |
| 22 Feb 2017 | USD | 46.58 | 47.47 | 46.05 | 47.17 | 47.17 | +0.47 (+1.01%) | 288,921 |
| 21 Feb 2017 | USD | 48.61 | 48.76 | 46.62 | 46.7 | 46.7 | -1.47 (-3.05%) | 219,748 |
| 20 Feb 2017 | USD | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 48 | 48.81 | 48 | 48.17 | 48.17 | -0.04 (-0.08%) | 192,986 |
| 16 Feb 2017 | USD | 47.81 | 48.36 | 46.83 | 48.21 | 48.21 | +0.47 (+0.98%) | 227,570 |
| 15 Feb 2017 | USD | 46.07 | 47.79 | 46.07 | 47.74 | 47.74 | +1.71 (+3.71%) | 185,554 |
| 14 Feb 2017 | USD | 45.7 | 46.75 | 45.32 | 46.03 | 46.03 | -0.09 (-0.20%) | 246,979 |
| 13 Feb 2017 | USD | 46.48 | 46.97 | 46.01 | 46.12 | 46.12 | -0.11 (-0.24%) | 264,203 |
| 10 Feb 2017 | USD | 46.19 | 46.75 | 45.67 | 46.23 | 46.23 | +0.2 (+0.43%) | 273,828 |
| 9 Feb 2017 | USD | 45.43 | 46.9 | 44.7 | 46.03 | 46.03 | +0.6 (+1.32%) | 380,979 |
| 8 Feb 2017 | USD | 45.03 | 46.11 | 44.86 | 45.43 | 45.43 | +0.05 (+0.11%) | 334,698 |
| 7 Feb 2017 | USD | 46.05 | 46.45 | 45.24 | 45.38 | 45.38 | -0.63 (-1.37%) | 289,546 |
| 6 Feb 2017 | USD | 46.47 | 46.93 | 45.5 | 46.01 | 46.01 | -0.43 (-0.93%) | 290,731 |
