| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 38.95 | 38.95 | 38.43 | 38.52 | 38.52 | -0.22 (-0.57%) | 182,081 |
| 15 Mar 2017 | USD | 38.25 | 38.87 | 38 | 38.74 | 38.74 | +0.75 (+1.97%) | 375,886 |
| 14 Mar 2017 | USD | 38.8 | 38.8 | 37.55 | 37.99 | 37.99 | -1.18 (-3.01%) | 486,808 |
| 13 Mar 2017 | USD | 39 | 39.54 | 38.661 | 39.17 | 39.17 | +0.51 (+1.32%) | 785,371 |
| 10 Mar 2017 | USD | 38.77 | 38.95 | 38.48 | 38.66 | 38.66 | +0.28 (+0.73%) | 232,337 |
| 9 Mar 2017 | USD | 38.65 | 39.02 | 38.3097 | 38.38 | 38.38 | -0.28 (-0.72%) | 140,598 |
| 8 Mar 2017 | USD | 39.29 | 39.29 | 38.62 | 38.66 | 38.66 | -0.52 (-1.33%) | 185,312 |
| 7 Mar 2017 | USD | 39.36 | 39.49 | 38.81 | 39.18 | 39.18 | -0.37 (-0.94%) | 223,571 |
| 6 Mar 2017 | USD | 39.21 | 39.58 | 39.11 | 39.55 | 39.55 | +0.08 (+0.20%) | 253,383 |
| 3 Mar 2017 | USD | 39.77 | 40.02 | 39.33 | 39.47 | 39.47 | -0.2 (-0.50%) | 220,835 |
| 2 Mar 2017 | USD | 39.64 | 40.29 | 39.55 | 39.67 | 39.67 | -0.16 (-0.40%) | 309,231 |
| 1 Mar 2017 | USD | 39.84 | 40.58 | 39.66 | 39.83 | 39.83 | +0.79 (+2.02%) | 422,606 |
| 28 Feb 2017 | USD | 39.85 | 39.85 | 39.02 | 39.04 | 39.04 | -0.83 (-2.08%) | 384,186 |
| 27 Feb 2017 | USD | 39.18 | 40.12 | 39.1 | 39.87 | 39.87 | +0.57 (+1.45%) | 426,063 |
| 24 Feb 2017 | USD | 39.56 | 39.56 | 39.12 | 39.3 | 39.3 | -0.77 (-1.92%) | 304,414 |
| 23 Feb 2017 | USD | 40.92 | 40.95 | 39.46 | 40.07 | 40.07 | -0.67 (-1.64%) | 341,368 |
| 22 Feb 2017 | USD | 40.21 | 40.78 | 40.15 | 40.74 | 40.74 | +0.4 (+0.99%) | 483,798 |
| 21 Feb 2017 | USD | 40.47 | 40.7544 | 40.26 | 40.34 | 40.34 | -0.11 (-0.27%) | 374,333 |
| 20 Feb 2017 | USD | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 39.99 | 40.76 | 39.48 | 40.45 | 40.45 | +0.29 (+0.72%) | 734,835 |
| 16 Feb 2017 | USD | 40.36 | 40.71 | 39.48 | 40.16 | 40.16 | -0.34 (-0.84%) | 531,710 |
| 15 Feb 2017 | USD | 39.88 | 40.87 | 39.8 | 40.5 | 40.5 | +0.7 (+1.76%) | 638,878 |
| 14 Feb 2017 | USD | 44.69 | 44.84 | 39.2 | 39.8 | 39.8 | -2.84 (-6.66%) | 1,472,513 |
| 13 Feb 2017 | USD | 42.34 | 42.85 | 42.34 | 42.64 | 42.64 | +0.43 (+1.02%) | 419,734 |
| 10 Feb 2017 | USD | 41.81 | 42.27 | 41.72 | 42.21 | 42.21 | +0.42 (+1.01%) | 434,160 |
| 9 Feb 2017 | USD | 40.89 | 41.91 | 40.72 | 41.79 | 41.79 | +1 (+2.45%) | 335,036 |
| 8 Feb 2017 | USD | 41.35 | 41.35 | 40.25 | 40.79 | 40.79 | -0.5 (-1.21%) | 385,163 |
| 7 Feb 2017 | USD | 40.91 | 41.8 | 40.81 | 41.29 | 41.29 | +0.74 (+1.82%) | 405,439 |
| 6 Feb 2017 | USD | 40.43 | 40.8 | 39.99 | 40.55 | 40.55 | -0.05 (-0.12%) | 194,760 |
| 3 Feb 2017 | USD | 40.5 | 40.6648 | 40.12 | 40.6 | 40.6 | +0.38 (+0.94%) | 364,381 |
