| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 46.57 | 46.84 | 44.44 | 44.59 | 44.59 | -1.81 (-3.90%) | 979,421 |
| 20 Mar 2017 | USD | 45.57 | 46.59 | 44.92 | 46.4 | 46.4 | +0.83 (+1.82%) | 872,218 |
| 17 Mar 2017 | USD | 45.17 | 46.2998 | 44.83 | 45.57 | 45.57 | +0.74 (+1.65%) | 1,342,630 |
| 16 Mar 2017 | USD | 43.48 | 45.6 | 43.44 | 44.83 | 44.83 | +1.2 (+2.75%) | 1,644,521 |
| 15 Mar 2017 | USD | 41.92 | 43.92 | 41.81 | 43.63 | 43.63 | +1.74 (+4.15%) | 1,511,715 |
| 14 Mar 2017 | USD | 42.73 | 42.73 | 41.62 | 41.89 | 41.89 | -1 (-2.33%) | 1,009,558 |
| 13 Mar 2017 | USD | 43.72 | 43.84 | 42.58 | 42.89 | 42.89 | -0.82 (-1.88%) | 991,811 |
| 10 Mar 2017 | USD | 44.65 | 45.2 | 43.11 | 43.71 | 43.71 | -0.63 (-1.42%) | 1,639,144 |
| 9 Mar 2017 | USD | 44.18 | 44.78 | 43.51 | 44.34 | 44.34 | -0.06 (-0.14%) | 1,020,033 |
| 8 Mar 2017 | USD | 45.23 | 45.8 | 44.22 | 44.4 | 44.4 | -0.72 (-1.60%) | 1,089,735 |
| 7 Mar 2017 | USD | 45.11 | 45.76 | 45.005 | 45.12 | 45.12 | -0.3 (-0.66%) | 969,969 |
| 6 Mar 2017 | USD | 46.18 | 46.77 | 45.12 | 45.42 | 45.42 | -1.35 (-2.89%) | 924,735 |
| 3 Mar 2017 | USD | 45.9 | 46.85 | 45.53 | 46.77 | 46.77 | +0.89 (+1.94%) | 909,392 |
| 2 Mar 2017 | USD | 46.21 | 46.88 | 45.69 | 45.88 | 45.88 | -0.48 (-1.04%) | 639,406 |
| 1 Mar 2017 | USD | 47.48 | 47.8899 | 45.6 | 46.36 | 46.36 | -0.58 (-1.24%) | 1,149,325 |
| 28 Feb 2017 | USD | 47.49 | 47.79 | 46.78 | 46.94 | 46.94 | -0.56 (-1.18%) | 1,154,653 |
| 27 Feb 2017 | USD | 48.5 | 48.765 | 47.38 | 47.5 | 47.5 | -1.18 (-2.42%) | 1,145,677 |
| 24 Feb 2017 | USD | 48.1 | 48.7 | 47.4 | 48.68 | 48.68 | -0.71 (-1.44%) | 880,699 |
| 23 Feb 2017 | USD | 50.9 | 50.92 | 47.51 | 49.39 | 49.39 | -1.64 (-3.21%) | 1,281,790 |
| 22 Feb 2017 | USD | 51.7 | 51.78 | 50.85 | 51.03 | 51.03 | -0.37 (-0.72%) | 460,477 |
| 21 Feb 2017 | USD | 50.74 | 51.56 | 50.73 | 51.4 | 51.4 | +0.79 (+1.56%) | 682,653 |
| 20 Feb 2017 | USD | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 49.91 | 50.83 | 49.5 | 50.61 | 50.61 | +0.31 (+0.62%) | 667,821 |
| 16 Feb 2017 | USD | 49.98 | 50.515 | 49.685 | 50.3 | 50.3 | +0.54 (+1.09%) | 608,122 |
| 15 Feb 2017 | USD | 48.25 | 50.16 | 48.003 | 49.76 | 49.76 | +1.43 (+2.96%) | 1,000,177 |
| 14 Feb 2017 | USD | 47.12 | 48.49 | 46.881 | 48.33 | 48.33 | +0.95 (+2.01%) | 719,697 |
| 13 Feb 2017 | USD | 48.18 | 48.19 | 47.06 | 47.38 | 47.38 | -0.37 (-0.77%) | 699,534 |
| 10 Feb 2017 | USD | 49.16 | 49.21 | 47.61 | 47.75 | 47.75 | -0.96 (-1.97%) | 798,420 |
| 9 Feb 2017 | USD | 49.21 | 49.27 | 48.09 | 48.71 | 48.71 | -0.23 (-0.47%) | 1,265,075 |
| 8 Feb 2017 | USD | 51.28 | 51.28 | 45.33 | 48.94 | 48.94 | +0.02 (+0.04%) | 3,653,055 |
