| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | USD | 52.38 | 52.9699 | 52.101 | 52.47 | 52.47 | +0.03 (+0.06%) | 90,485 |
| 17 Mar 2017 | USD | 52.5 | 52.67 | 52.08 | 52.44 | 52.44 | -0.03 (-0.06%) | 63,034 |
| 16 Mar 2017 | USD | 52.63 | 52.97 | 52.04 | 52.47 | 52.47 | -0.09 (-0.17%) | 68,617 |
| 15 Mar 2017 | USD | 51.84 | 53.005 | 51.84 | 52.56 | 52.56 | +0.82 (+1.58%) | 83,214 |
| 14 Mar 2017 | USD | 52.24 | 52.4983 | 51.67 | 51.74 | 51.74 | -0.87 (-1.65%) | 91,617 |
| 13 Mar 2017 | USD | 52.9 | 53.4699 | 52.22 | 52.61 | 52.61 | -0.16 (-0.30%) | 86,200 |
| 10 Mar 2017 | USD | 53.6 | 53.8 | 52.25 | 52.77 | 52.77 | -0.72 (-1.35%) | 119,626 |
| 9 Mar 2017 | USD | 53.45 | 53.95 | 52.81 | 53.49 | 53.49 | -1.33 (-2.43%) | 172,691 |
| 8 Mar 2017 | USD | 54.59 | 55.13 | 54.24 | 54.82 | 54.82 | +0.41 (+0.75%) | 196,618 |
| 7 Mar 2017 | USD | 54.75 | 54.75 | 54.14 | 54.41 | 54.41 | -0.06 (-0.11%) | 138,651 |
| 6 Mar 2017 | USD | 54.6 | 54.9 | 53.8385 | 54.47 | 54.47 | -0.03 (-0.06%) | 160,601 |
| 3 Mar 2017 | USD | 53.51 | 54.7399 | 53.5 | 54.5 | 54.5 | +0.7 (+1.30%) | 115,743 |
| 2 Mar 2017 | USD | 55.32 | 55.32 | 53.01 | 53.8 | 53.8 | -1.69 (-3.05%) | 312,814 |
| 1 Mar 2017 | USD | 56.25 | 56.3757 | 54.84 | 55.49 | 55.49 | -0.75 (-1.33%) | 203,702 |
| 28 Feb 2017 | USD | 55.62 | 56.5 | 55.01 | 56.24 | 56.24 | +0.56 (+1.01%) | 177,569 |
| 27 Feb 2017 | USD | 55.3 | 55.78 | 55 | 55.68 | 55.68 | +0.7 (+1.27%) | 108,724 |
| 24 Feb 2017 | USD | 54.5 | 55.16 | 54.2 | 54.98 | 54.98 | +0.41 (+0.75%) | 100,832 |
| 23 Feb 2017 | USD | 55.81 | 55.99 | 54.01 | 54.57 | 54.57 | -1.13 (-2.03%) | 146,002 |
| 22 Feb 2017 | USD | 54.89 | 57.64 | 54.6135 | 55.7 | 55.7 | +0.75 (+1.36%) | 345,837 |
| 21 Feb 2017 | USD | 56.4 | 56.68 | 54.52 | 54.95 | 54.95 | -1.03 (-1.84%) | 271,695 |
| 20 Feb 2017 | USD | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 55.95 | 56.2399 | 55.61 | 55.98 | 55.98 | -0.41 (-0.73%) | 161,630 |
| 16 Feb 2017 | USD | 57.15 | 57.15 | 55.825 | 56.39 | 56.39 | -0.69 (-1.21%) | 122,016 |
| 15 Feb 2017 | USD | 56.53 | 57.22 | 55.79 | 57.08 | 57.08 | +0.62 (+1.10%) | 79,146 |
| 14 Feb 2017 | USD | 56.67 | 57 | 56.05 | 56.46 | 56.46 | -0.38 (-0.67%) | 61,576 |
| 13 Feb 2017 | USD | 56.95 | 57.14 | 55.4 | 56.84 | 56.84 | -0.24 (-0.42%) | 161,807 |
| 10 Feb 2017 | USD | 57.98 | 58.49 | 56.95 | 57.08 | 57.08 | -0.612 (-1.06%) | 87,676 |
| 9 Feb 2017 | USD | 57.5037 | 57.8517 | 57.5037 | 57.6917 | 57.6917 | +0.387 (+0.68%) | 62,516 |
| 8 Feb 2017 | USD | 56.2205 | 57.6827 | 56.2006 | 57.3048 | 57.3048 | +0.09 (+0.16%) | 119,573 |
| 7 Feb 2017 | USD | 58.0906 | 58.0906 | 56.9566 | 57.2152 | 57.2152 | -0.368 (-0.64%) | 102,000 |
