| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2017 | USD | 43.21 | 43.3 | 42.64 | 43.02 | 43.02 | -0.22 (-0.51%) | 79,634 |
| 27 Feb 2017 | USD | 43.91 | 44.12 | 43.15 | 43.24 | 43.24 | -0.5 (-1.14%) | 55,798 |
| 24 Feb 2017 | USD | 43.92 | 44.33 | 43.46 | 43.74 | 43.74 | -0.33 (-0.75%) | 37,794 |
| 23 Feb 2017 | USD | 43.87 | 46.2 | 43.51 | 44.07 | 44.07 | +0.27 (+0.62%) | 57,654 |
| 22 Feb 2017 | USD | 43.74 | 43.97 | 43.335 | 43.8 | 43.8 | +0.03 (+0.07%) | 74,106 |
| 21 Feb 2017 | USD | 44.18 | 44.18 | 43.12 | 43.77 | 43.77 | -0.12 (-0.27%) | 107,268 |
| 20 Feb 2017 | USD | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 44.46 | 44.46 | 43.38 | 43.89 | 43.89 | -0.31 (-0.70%) | 105,927 |
| 16 Feb 2017 | USD | 43 | 44.75 | 41.8061 | 44.2 | 44.2 | +2.11 (+5.01%) | 232,192 |
| 15 Feb 2017 | USD | 42.07 | 42.48 | 41.66 | 42.09 | 42.09 | -0.08 (-0.19%) | 161,074 |
| 14 Feb 2017 | USD | 41.55 | 42.47 | 41.16 | 42.17 | 42.17 | +0.82 (+1.98%) | 94,540 |
| 13 Feb 2017 | USD | 40.89 | 41.42 | 40.82 | 41.35 | 41.35 | +0.6 (+1.47%) | 62,143 |
| 10 Feb 2017 | USD | 40.79 | 40.86 | 40.39 | 40.75 | 40.75 | +0.2 (+0.49%) | 38,896 |
| 9 Feb 2017 | USD | 40.37 | 40.9 | 40.076 | 40.55 | 40.55 | +0.26 (+0.65%) | 38,621 |
| 8 Feb 2017 | USD | 40.86 | 40.86 | 39.76 | 40.29 | 40.29 | -0.6 (-1.47%) | 82,694 |
| 7 Feb 2017 | USD | 40.5 | 40.98 | 40.5 | 40.89 | 40.89 | +0.6 (+1.49%) | 87,059 |
| 6 Feb 2017 | USD | 40.56 | 40.885 | 40.2101 | 40.29 | 40.29 | -0.3 (-0.74%) | 37,797 |
| 3 Feb 2017 | USD | 40.21 | 40.785 | 39.91 | 40.59 | 40.59 | +0.67 (+1.68%) | 45,314 |
| 2 Feb 2017 | USD | 39.7 | 40.25 | 39.32 | 39.92 | 39.92 | +0.34 (+0.86%) | 61,383 |
| 1 Feb 2017 | USD | 39.66 | 40.48 | 39.44 | 39.58 | 39.58 | -0.07 (-0.18%) | 60,063 |
| 31 Jan 2017 | USD | 40.22 | 40.605 | 39.6 | 39.65 | 39.65 | -0.53 (-1.32%) | 153,961 |
| 30 Jan 2017 | USD | 40.35 | 40.41 | 39.58 | 40.18 | 40.18 | -0.27 (-0.67%) | 92,525 |
| 27 Jan 2017 | USD | 40.78 | 40.78 | 40.1712 | 40.45 | 40.45 | -0.17 (-0.42%) | 52,124 |
| 26 Jan 2017 | USD | 41.27 | 41.43 | 40.46 | 40.62 | 40.62 | -0.4 (-0.98%) | 103,794 |
| 25 Jan 2017 | USD | 41.23 | 41.56 | 40.89 | 41.02 | 41.02 | +0.12 (+0.29%) | 38,469 |
| 24 Jan 2017 | USD | 40.93 | 41.02 | 40.675 | 40.9 | 40.9 | +0.07 (+0.17%) | 68,125 |
| 23 Jan 2017 | USD | 41.17 | 41.31 | 40.7 | 40.83 | 40.83 | -0.39 (-0.95%) | 65,808 |
| 20 Jan 2017 | USD | 41.47 | 41.49 | 40.99 | 41.22 | 41.22 | +0.04 (+0.10%) | 65,871 |
| 19 Jan 2017 | USD | 41.51 | 41.62 | 41 | 41.18 | 41.18 | -0.19 (-0.46%) | 77,736 |
| 18 Jan 2017 | USD | 41 | 41.39 | 40.635 | 41.37 | 41.37 | +0.33 (+0.80%) | 105,351 |
