| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 46.17 | 46.63 | 45.72 | 45.76 | 45.76 | -0.38 (-0.82%) | 200,967 |
| 7 Mar 2017 | USD | 46.77 | 46.97 | 46.02 | 46.14 | 46.14 | -0.85 (-1.81%) | 278,834 |
| 6 Mar 2017 | USD | 47 | 47.88 | 46.73 | 46.99 | 46.99 | -0.41 (-0.86%) | 341,439 |
| 3 Mar 2017 | USD | 48.55 | 49.39 | 47.32 | 47.4 | 47.4 | -0.92 (-1.90%) | 307,280 |
| 2 Mar 2017 | USD | 50.2 | 50.36 | 48.31 | 48.32 | 48.32 | -1.86 (-3.71%) | 393,580 |
| 1 Mar 2017 | USD | 49.51 | 51.37 | 48.26 | 50.18 | 50.18 | -1.51 (-2.92%) | 856,005 |
| 28 Feb 2017 | USD | 50.74 | 52.18 | 50.74 | 51.69 | 51.69 | +1.05 (+2.07%) | 308,910 |
| 27 Feb 2017 | USD | 49.75 | 50.65 | 48.84 | 50.64 | 50.64 | +0.89 (+1.79%) | 247,355 |
| 24 Feb 2017 | USD | 47.93 | 49.79 | 47.76 | 49.75 | 49.75 | +1.27 (+2.62%) | 176,314 |
| 23 Feb 2017 | USD | 49.66 | 50.4 | 48.1 | 48.48 | 48.48 | -0.82 (-1.66%) | 295,741 |
| 22 Feb 2017 | USD | 49.92 | 50.25 | 49.2 | 49.3 | 49.3 | -0.9 (-1.79%) | 149,884 |
| 21 Feb 2017 | USD | 49.67 | 50.39 | 49.67 | 50.2 | 50.2 | +0.71 (+1.43%) | 252,675 |
| 20 Feb 2017 | USD | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 49.78 | 50.02 | 49.36 | 49.49 | 49.49 | -0.86 (-1.71%) | 191,238 |
| 16 Feb 2017 | USD | 51.56 | 51.56 | 49.91 | 50.35 | 50.35 | -1.14 (-2.21%) | 191,792 |
| 15 Feb 2017 | USD | 49.65 | 51.59 | 49.57 | 51.49 | 51.49 | +1.54 (+3.08%) | 197,581 |
| 14 Feb 2017 | USD | 49.94 | 50.28 | 48.79 | 49.95 | 49.95 | -0.22 (-0.44%) | 249,977 |
| 13 Feb 2017 | USD | 51 | 51.24 | 49.54 | 50.17 | 50.17 | -0.54 (-1.06%) | 150,583 |
| 10 Feb 2017 | USD | 50.14 | 50.95 | 50.03 | 50.71 | 50.71 | +0.65 (+1.30%) | 143,654 |
| 9 Feb 2017 | USD | 48.64 | 50.09 | 48.46 | 50.06 | 50.06 | +1.39 (+2.86%) | 237,412 |
| 8 Feb 2017 | USD | 49.82 | 49.88 | 48.18 | 48.67 | 48.67 | -1.51 (-3.01%) | 421,523 |
| 7 Feb 2017 | USD | 50 | 50.79 | 49.91 | 50.18 | 50.18 | -1.25 (-2.43%) | 345,919 |
| 6 Feb 2017 | USD | 51.64 | 52.03 | 50.45 | 51.43 | 51.43 | -0.63 (-1.21%) | 159,049 |
| 3 Feb 2017 | USD | 51.56 | 52.9 | 51.5 | 52.06 | 52.06 | +0.57 (+1.11%) | 247,342 |
| 2 Feb 2017 | USD | 52.6 | 52.83 | 51.35 | 51.49 | 51.49 | -1.29 (-2.44%) | 302,169 |
| 1 Feb 2017 | USD | 50.27 | 52.96 | 49.82 | 52.78 | 52.78 | +3.11 (+6.26%) | 437,254 |
| 31 Jan 2017 | USD | 50.09 | 50.22 | 48.65 | 49.67 | 49.67 | -0.32 (-0.64%) | 325,200 |
| 30 Jan 2017 | USD | 48.92 | 50.2 | 48.38 | 49.99 | 49.99 | +0.62 (+1.26%) | 361,099 |
| 27 Jan 2017 | USD | 48.59 | 49.4 | 48.45 | 49.37 | 49.37 | +0.15 (+0.30%) | 300,287 |
| 26 Jan 2017 | USD | 47.01 | 49.41 | 46.88 | 49.22 | 49.22 | +3.54 (+7.75%) | 883,183 |
