| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 39.14 | 39.39 | 38.91 | 39.21 | 38.5546 | -0.02 (-0.05%) | 333,035 |
| 15 Mar 2017 | USD | 39.87 | 40.055 | 39.18 | 39.23 | 38.5742 | -0.51 (-1.28%) | 331,983 |
| 14 Mar 2017 | USD | 39.71 | 39.81 | 39.25 | 39.74 | 39.0757 | -0.09 (-0.23%) | 457,341 |
| 13 Mar 2017 | USD | 38.48 | 40.18 | 38.38 | 39.83 | 39.1642 | +1.31 (+3.40%) | 966,062 |
| 10 Mar 2017 | USD | 38.6 | 38.81 | 38.4275 | 38.52 | 37.8761 | -0.01 (-0.03%) | 198,892 |
| 9 Mar 2017 | USD | 38.87 | 39.1 | 38.2481 | 38.53 | 37.8859 | -0.34 (-0.87%) | 303,280 |
| 8 Mar 2017 | USD | 38.93 | 39.14 | 38.78 | 38.87 | 38.2203 | -0.01 (-0.03%) | 195,498 |
| 7 Mar 2017 | USD | 38.79 | 39.17 | 38.79 | 38.88 | 38.2301 | +0.04 (+0.10%) | 190,443 |
| 6 Mar 2017 | USD | 38.84 | 38.95 | 38.74 | 38.84 | 38.1908 | -0.15 (-0.38%) | 420,016 |
| 3 Mar 2017 | USD | 39.27 | 39.27 | 38.99 | 38.99 | 38.3382 | -0.33 (-0.84%) | 330,623 |
| 2 Mar 2017 | USD | 39.53 | 39.53 | 39.08 | 39.32 | 38.6627 | -0.32 (-0.81%) | 237,908 |
| 1 Mar 2017 | USD | 39.56 | 39.88 | 39.39 | 39.64 | 38.9774 | +0.31 (+0.79%) | 243,728 |
| 28 Feb 2017 | USD | 39.41 | 39.55 | 38.86 | 39.33 | 38.6726 | -0.02 (-0.05%) | 514,130 |
| 27 Feb 2017 | USD | 39.01 | 39.41 | 39.01 | 39.35 | 38.6922 | +0.3 (+0.77%) | 200,362 |
| 24 Feb 2017 | USD | 38.68 | 39.51 | 38.55 | 39.05 | 38.3972 | +0.16 (+0.41%) | 288,324 |
| 23 Feb 2017 | USD | 39.58 | 39.69 | 38.73 | 38.89 | 38.2399 | -0.53 (-1.34%) | 348,256 |
| 22 Feb 2017 | USD | 39.4 | 39.99 | 39.22 | 39.42 | 38.7611 | +0.49 (+1.26%) | 510,886 |
| 21 Feb 2017 | USD | 38.24 | 39 | 38.0501 | 38.93 | 38.2793 | +0.91 (+2.39%) | 329,622 |
| 20 Feb 2017 | USD | 38.02 | 38.02 | 38.02 | 38.02 | 37.3845 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 37.99 | 38.27 | 37.85 | 38.02 | 37.3845 | +0.09 (+0.24%) | 371,301 |
| 16 Feb 2017 | USD | 37.65 | 38.13 | 37.65 | 37.93 | 37.296 | +0.39 (+1.04%) | 356,477 |
| 15 Feb 2017 | USD | 36.08 | 37.62 | 36.07 | 37.54 | 36.9125 | +1.62 (+4.51%) | 1,153,221 |
| 14 Feb 2017 | USD | 36.03 | 36.48 | 35.75 | 35.92 | 35.3196 | -0.3 (-0.83%) | 504,509 |
| 13 Feb 2017 | USD | 36.25 | 36.51 | 36.1 | 36.22 | 35.6146 | -0.03 (-0.08%) | 333,453 |
| 10 Feb 2017 | USD | 36.38 | 36.65 | 36.104 | 36.25 | 35.6441 | -0.13 (-0.36%) | 227,021 |
| 9 Feb 2017 | USD | 36.18 | 36.68 | 35.23 | 36.38 | 35.7719 | -0.02 (-0.05%) | 160,189 |
| 8 Feb 2017 | USD | 36.43 | 36.56 | 36.09 | 36.4 | 35.7915 | -0.16 (-0.44%) | 189,914 |
| 7 Feb 2017 | USD | 36.95 | 36.95 | 36.421 | 36.56 | 35.9489 | -0.33 (-0.89%) | 300,810 |
| 6 Feb 2017 | USD | 36.66 | 36.96 | 36.48 | 36.89 | 36.2734 | +0.15 (+0.41%) | 164,332 |
| 3 Feb 2017 | USD | 36.54 | 36.78 | 36.38 | 36.74 | 36.1259 | +0.3 (+0.82%) | 204,512 |
