| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | USD | 35.27 | 35.4 | 34.75 | 35.31 | 35.31 | 0.0 (0.0%) | 89,685 |
| 13 Mar 2017 | USD | 35.25 | 35.535 | 35.03 | 35.31 | 35.31 | +0.04 (+0.11%) | 62,961 |
| 10 Mar 2017 | USD | 35.38 | 35.83 | 34.94 | 35.27 | 35.27 | +0.15 (+0.43%) | 79,164 |
| 9 Mar 2017 | USD | 35.49 | 35.97 | 35.08 | 35.12 | 35.12 | -0.54 (-1.51%) | 55,375 |
| 8 Mar 2017 | USD | 35.81 | 36.05 | 35.57 | 35.66 | 35.66 | -0.47 (-1.30%) | 90,325 |
| 7 Mar 2017 | USD | 36.18 | 36.61 | 35.81 | 36.13 | 36.13 | -0.3 (-0.82%) | 68,936 |
| 6 Mar 2017 | USD | 37.3 | 37.66 | 35.16 | 36.43 | 36.43 | -1.03 (-2.75%) | 127,022 |
| 3 Mar 2017 | USD | 38.45 | 38.97 | 37.05 | 37.46 | 37.46 | -1.04 (-2.70%) | 69,588 |
| 2 Mar 2017 | USD | 39.33 | 39.33 | 38.26 | 38.5 | 38.5 | -0.9 (-2.28%) | 48,932 |
| 1 Mar 2017 | USD | 38.55 | 39.9116 | 38.011 | 39.4 | 39.4 | +0.88 (+2.28%) | 143,364 |
| 28 Feb 2017 | USD | 39.55 | 39.615 | 38.34 | 38.52 | 38.52 | -1.2 (-3.02%) | 166,368 |
| 27 Feb 2017 | USD | 39.64 | 39.86 | 39.16 | 39.72 | 39.72 | 0.0 (0.0%) | 104,580 |
| 24 Feb 2017 | USD | 39.99 | 40.4792 | 38.5 | 39.72 | 39.72 | -0.12 (-0.30%) | 71,398 |
| 23 Feb 2017 | USD | 38.92 | 39.87 | 38.77 | 39.84 | 39.84 | +0.75 (+1.92%) | 113,354 |
| 22 Feb 2017 | USD | 38.37 | 39.32 | 37.57 | 39.09 | 39.09 | +0.84 (+2.20%) | 100,660 |
| 21 Feb 2017 | USD | 37.79 | 39.07 | 37.57 | 38.25 | 38.25 | +0.4 (+1.06%) | 125,603 |
| 20 Feb 2017 | USD | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 35.11 | 38.2599 | 34.89 | 37.85 | 37.85 | +2.6 (+7.38%) | 296,807 |
| 16 Feb 2017 | USD | 36.75 | 36.9 | 34.7 | 35.25 | 35.25 | -0.74 (-2.06%) | 660,516 |
| 15 Feb 2017 | USD | 36.3 | 36.97 | 35.7468 | 35.99 | 35.99 | -0.1 (-0.28%) | 174,444 |
| 14 Feb 2017 | USD | 36.96 | 37.06 | 36.04 | 36.09 | 36.09 | -0.6 (-1.64%) | 110,990 |
| 13 Feb 2017 | USD | 36 | 36.72 | 35.65 | 36.69 | 36.69 | +0.83 (+2.31%) | 191,497 |
| 10 Feb 2017 | USD | 35.61 | 36.05 | 35.57 | 35.86 | 35.86 | +0.25 (+0.70%) | 107,124 |
| 9 Feb 2017 | USD | 36.09 | 36.89 | 35.3 | 35.61 | 35.61 | -0.61 (-1.68%) | 157,424 |
| 8 Feb 2017 | USD | 34.77 | 36.71 | 33.634 | 36.22 | 36.22 | +1.72 (+4.99%) | 219,928 |
| 7 Feb 2017 | USD | 33.2 | 34.72 | 32.97 | 34.5 | 34.5 | +1.6 (+4.86%) | 327,999 |
| 6 Feb 2017 | USD | 32.93 | 33 | 32.57 | 32.9 | 32.9 | +0.19 (+0.58%) | 53,079 |
| 3 Feb 2017 | USD | 32.99 | 33 | 32.25 | 32.71 | 32.71 | +0.05 (+0.15%) | 70,490 |
| 2 Feb 2017 | USD | 32.83 | 33.03 | 32.5 | 32.66 | 32.66 | -0.05 (-0.15%) | 66,999 |
| 1 Feb 2017 | USD | 33.03 | 33.47 | 32.49 | 32.71 | 32.71 | +0.08 (+0.25%) | 246,059 |
