| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 58.55 | 58.855 | 57.25 | 57.7 | 57.7 | -0.96 (-1.64%) | 122,408 |
| 20 Mar 2017 | USD | 58.81 | 59.15 | 58.54 | 58.66 | 58.66 | -0.1 (-0.17%) | 92,733 |
| 17 Mar 2017 | USD | 59.49 | 59.5 | 58.73 | 58.76 | 58.76 | -0.6 (-1.01%) | 174,075 |
| 16 Mar 2017 | USD | 58.75 | 59.49 | 58.64 | 59.36 | 59.36 | +0.71 (+1.21%) | 91,206 |
| 15 Mar 2017 | USD | 58.95 | 59.22 | 58.52 | 58.65 | 58.65 | -0.3 (-0.51%) | 82,651 |
| 14 Mar 2017 | USD | 58.8 | 59.14 | 58.6 | 58.95 | 58.95 | -0.3 (-0.51%) | 68,102 |
| 13 Mar 2017 | USD | 58.97 | 59.47 | 58.97 | 59.25 | 59.25 | +0.11 (+0.19%) | 63,731 |
| 10 Mar 2017 | USD | 59.11 | 59.43 | 58.78 | 59.14 | 59.14 | +0.12 (+0.20%) | 70,537 |
| 9 Mar 2017 | USD | 59.03 | 59.32 | 58.7 | 59.02 | 59.02 | -0.03 (-0.05%) | 52,709 |
| 8 Mar 2017 | USD | 59.73 | 59.98 | 58.69 | 59.05 | 59.05 | -0.63 (-1.06%) | 119,751 |
| 7 Mar 2017 | USD | 59.67 | 60.24 | 59.425 | 59.68 | 59.68 | 0.0 (0.0%) | 84,569 |
| 6 Mar 2017 | USD | 59.2 | 59.97 | 58.83 | 59.68 | 59.68 | +0.46 (+0.78%) | 110,843 |
| 3 Mar 2017 | USD | 59.45 | 59.82 | 59.12 | 59.22 | 59.22 | -0.34 (-0.57%) | 56,838 |
| 2 Mar 2017 | USD | 58.89 | 59.69 | 58.56 | 59.56 | 59.56 | +0.89 (+1.52%) | 114,912 |
| 1 Mar 2017 | USD | 57.77 | 58.98 | 57.77 | 58.67 | 58.67 | +1.27 (+2.21%) | 121,538 |
| 28 Feb 2017 | USD | 59.42 | 59.42 | 56.43 | 57.4 | 57.4 | -1.95 (-3.29%) | 211,781 |
| 27 Feb 2017 | USD | 59.62 | 59.62 | 58.56 | 59.35 | 59.35 | -0.39 (-0.65%) | 136,219 |
| 24 Feb 2017 | USD | 60.31 | 60.41 | 59.25 | 59.74 | 59.74 | -0.66 (-1.09%) | 78,972 |
| 23 Feb 2017 | USD | 60.43 | 60.86 | 60.35 | 60.4 | 60.4 | -0.18 (-0.30%) | 69,733 |
| 22 Feb 2017 | USD | 59.96 | 60.81 | 59.75 | 60.58 | 60.58 | +0.34 (+0.56%) | 86,680 |
| 21 Feb 2017 | USD | 60.65 | 60.65 | 59 | 60.24 | 60.24 | -0.87 (-1.42%) | 295,375 |
| 20 Feb 2017 | USD | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 61.36 | 61.57 | 61.11 | 61.11 | 61.11 | -0.33 (-0.54%) | 78,693 |
| 16 Feb 2017 | USD | 61.28 | 61.55 | 61.13 | 61.44 | 61.44 | +0.3 (+0.49%) | 62,299 |
| 15 Feb 2017 | USD | 61.29 | 61.67 | 61.02 | 61.14 | 61.14 | +0.07 (+0.11%) | 77,638 |
| 14 Feb 2017 | USD | 60.68 | 61.2 | 60.6 | 61.07 | 61.07 | +0.47 (+0.78%) | 53,928 |
| 13 Feb 2017 | USD | 60.1 | 61.05 | 60.1 | 60.6 | 60.6 | +0.5 (+0.83%) | 96,779 |
| 10 Feb 2017 | USD | 59.83 | 60.32 | 59.76 | 60.1 | 60.1 | +0.44 (+0.74%) | 46,563 |
| 9 Feb 2017 | USD | 58.9 | 59.96 | 58.9 | 59.66 | 59.66 | +0.68 (+1.15%) | 53,709 |
| 8 Feb 2017 | USD | 58.82 | 59.1 | 58.55 | 58.98 | 58.98 | -0.02 (-0.03%) | 47,456 |
