| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 26.95 | 27.6 | 26.85 | 27.58 | 27.58 | +0.79 (+2.95%) | 15,365,616 |
| 16 Mar 2017 | USD | 26.75 | 26.99 | 26.52 | 26.79 | 26.79 | -0.03 (-0.11%) | 10,592,719 |
| 15 Mar 2017 | USD | 26.5 | 26.87 | 26.34 | 26.82 | 26.82 | +0.47 (+1.78%) | 10,563,811 |
| 14 Mar 2017 | USD | 25.95 | 26.4 | 25.83 | 26.35 | 26.35 | +0.4 (+1.54%) | 7,634,198 |
| 13 Mar 2017 | USD | 25.61 | 26.02 | 25.56 | 25.95 | 25.95 | +0.45 (+1.76%) | 6,783,580 |
| 10 Mar 2017 | USD | 25.56 | 25.59 | 25.15 | 25.5 | 25.5 | +0.07 (+0.28%) | 6,840,763 |
| 9 Mar 2017 | USD | 25.53 | 25.8 | 25.29 | 25.43 | 25.43 | -0.25 (-0.97%) | 7,790,571 |
| 8 Mar 2017 | USD | 25.8 | 25.9 | 25.635 | 25.68 | 25.68 | -0.06 (-0.23%) | 12,078,975 |
| 7 Mar 2017 | USD | 26.37 | 26.41 | 25.33 | 25.74 | 25.74 | -0.81 (-3.05%) | 23,495,002 |
| 6 Mar 2017 | USD | 26.42 | 26.61 | 26.14 | 26.55 | 26.55 | +0.09 (+0.34%) | 5,992,421 |
| 3 Mar 2017 | USD | 26.22 | 26.52 | 26.08 | 26.46 | 26.46 | +0.15 (+0.57%) | 6,844,683 |
| 2 Mar 2017 | USD | 26.74 | 26.79 | 26.27 | 26.31 | 26.31 | -0.52 (-1.94%) | 7,705,111 |
| 1 Mar 2017 | USD | 27.07 | 27.2 | 26.78 | 26.83 | 26.83 | +0.54 (+2.05%) | 9,781,250 |
| 28 Feb 2017 | USD | 26.39 | 26.53 | 26.15 | 26.29 | 26.29 | -0.18 (-0.68%) | 8,232,019 |
| 27 Feb 2017 | USD | 26.45 | 26.55 | 26.3201 | 26.47 | 26.47 | +0.08 (+0.30%) | 8,026,766 |
| 24 Feb 2017 | USD | 26.1 | 26.4 | 26.03 | 26.39 | 26.39 | +0.21 (+0.80%) | 11,647,282 |
| 23 Feb 2017 | USD | 26.58 | 26.69 | 26.07 | 26.18 | 26.18 | -0.28 (-1.06%) | 10,040,992 |
| 22 Feb 2017 | USD | 26.97 | 27.06 | 26.32 | 26.46 | 26.46 | -0.49 (-1.82%) | 9,682,320 |
| 21 Feb 2017 | USD | 26.62 | 27.06 | 26.56 | 26.95 | 26.95 | +0.35 (+1.32%) | 12,650,295 |
| 20 Feb 2017 | USD | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 26.5 | 26.78 | 26.04 | 26.6 | 26.6 | -0.26 (-0.97%) | 20,858,708 |
| 16 Feb 2017 | USD | 28.04 | 28.06 | 26.64 | 26.86 | 26.86 | -2.74 (-9.26%) | 49,246,857 |
| 15 Feb 2017 | USD | 28.66 | 29.71 | 28.66 | 29.6 | 29.6 | +0.95 (+3.32%) | 14,333,028 |
| 14 Feb 2017 | USD | 29.44 | 29.6 | 28.61 | 28.65 | 28.65 | -0.51 (-1.75%) | 9,169,618 |
| 13 Feb 2017 | USD | 28.73 | 29.3 | 28.59 | 29.16 | 29.16 | +0.63 (+2.21%) | 10,158,933 |
| 10 Feb 2017 | USD | 28.68 | 28.79 | 28.48 | 28.53 | 28.53 | -0.09 (-0.31%) | 4,791,305 |
| 9 Feb 2017 | USD | 28.66 | 28.71 | 28.31 | 28.62 | 28.62 | -0.02 (-0.07%) | 4,931,354 |
| 8 Feb 2017 | USD | 28.52 | 28.73 | 28.44 | 28.64 | 28.64 | +0.08 (+0.28%) | 3,298,707 |
| 7 Feb 2017 | USD | 29.08 | 29.1 | 28.5 | 28.56 | 28.56 | -0.49 (-1.69%) | 5,338,630 |
| 6 Feb 2017 | USD | 28.93 | 29.14 | 28.763 | 29.05 | 29.05 | +0.19 (+0.66%) | 6,694,787 |
