| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | USD | 44.55 | 44.9 | 43.65 | 44.31 | 44.31 | -0.7 (-1.56%) | 376,159 |
| 13 Mar 2017 | USD | 45.8 | 46.28 | 44.97 | 45.01 | 45.01 | -1.01 (-2.19%) | 577,326 |
| 10 Mar 2017 | USD | 45.72 | 46.33 | 45.36 | 46.02 | 46.02 | +0.48 (+1.05%) | 718,818 |
| 9 Mar 2017 | USD | 42.4 | 45.69 | 42.31 | 45.54 | 45.54 | +3.11 (+7.33%) | 717,641 |
| 8 Mar 2017 | USD | 44 | 44.205 | 42.13 | 42.43 | 42.43 | -1.64 (-3.72%) | 608,690 |
| 7 Mar 2017 | USD | 44.44 | 44.7 | 43.62 | 44.07 | 44.07 | -0.81 (-1.80%) | 451,712 |
| 6 Mar 2017 | USD | 44.28 | 45.57 | 44 | 44.88 | 44.88 | +0.17 (+0.38%) | 534,714 |
| 3 Mar 2017 | USD | 46.72 | 47.22 | 44.4 | 44.71 | 44.71 | -2.99 (-6.27%) | 1,554,750 |
| 2 Mar 2017 | USD | 51.91 | 52.49 | 47.03 | 47.7 | 47.7 | +1.91 (+4.17%) | 2,057,963 |
| 1 Mar 2017 | USD | 45.93 | 46.5 | 44.58 | 45.79 | 45.79 | +0.29 (+0.64%) | 889,047 |
| 28 Feb 2017 | USD | 46.62 | 47.5 | 45.41 | 45.5 | 45.5 | -0.8 (-1.73%) | 685,434 |
| 27 Feb 2017 | USD | 46.05 | 46.64 | 45.84 | 46.3 | 46.3 | +0.11 (+0.24%) | 329,118 |
| 24 Feb 2017 | USD | 44.62 | 46.32 | 43.5 | 46.19 | 46.19 | +1.31 (+2.92%) | 462,423 |
| 23 Feb 2017 | USD | 46.06 | 46.165 | 44.13 | 44.88 | 44.88 | -1.22 (-2.65%) | 480,700 |
| 22 Feb 2017 | USD | 46.27 | 46.82 | 45.6 | 46.1 | 46.1 | +0.5 (+1.10%) | 221,370 |
| 21 Feb 2017 | USD | 45.7 | 46.0624 | 44.984 | 45.6 | 45.6 | -0.02 (-0.04%) | 259,449 |
| 20 Feb 2017 | USD | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 45.49 | 45.75 | 44.9 | 45.62 | 45.62 | +0.18 (+0.40%) | 205,719 |
| 16 Feb 2017 | USD | 45.92 | 46.15 | 45.08 | 45.44 | 45.44 | -0.33 (-0.72%) | 276,388 |
| 15 Feb 2017 | USD | 45.98 | 46.43 | 45.6 | 45.77 | 45.77 | -0.21 (-0.46%) | 278,528 |
| 14 Feb 2017 | USD | 44.77 | 46.09 | 44.62 | 45.98 | 45.98 | +1.31 (+2.93%) | 335,599 |
| 13 Feb 2017 | USD | 44.86 | 45.24 | 44.62 | 44.67 | 44.67 | +0.08 (+0.18%) | 255,257 |
| 10 Feb 2017 | USD | 45.13 | 45.3547 | 44.59 | 44.59 | 44.59 | -0.49 (-1.09%) | 304,509 |
| 9 Feb 2017 | USD | 45.5 | 45.72 | 44.97 | 45.08 | 45.08 | -0.02 (-0.04%) | 423,407 |
| 8 Feb 2017 | USD | 44.33 | 45.26 | 43.95 | 45.1 | 45.1 | +0.77 (+1.74%) | 425,567 |
| 7 Feb 2017 | USD | 44.08 | 44.63 | 43.6001 | 44.33 | 44.33 | +0.37 (+0.84%) | 537,695 |
| 6 Feb 2017 | USD | 43.6 | 44.11 | 42.35 | 43.96 | 43.96 | +0.37 (+0.85%) | 513,775 |
| 3 Feb 2017 | USD | 43 | 43.77 | 43 | 43.59 | 43.59 | +0.76 (+1.77%) | 501,028 |
| 2 Feb 2017 | USD | 41.19 | 42.95 | 41.01 | 42.83 | 42.83 | +1.72 (+4.18%) | 654,447 |
| 1 Feb 2017 | USD | 41.35 | 41.4399 | 40.82 | 41.11 | 41.11 | -0.11 (-0.27%) | 515,368 |
