| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 70.77 | 71.41 | 70.53 | 71.12 | 71.12 | +0.02 (+0.03%) | 432,884 |
| 21 Mar 2017 | USD | 70.58 | 71.82 | 70.3 | 71.1 | 71.1 | +0.59 (+0.84%) | 737,763 |
| 20 Mar 2017 | USD | 70.12 | 70.65 | 69.87 | 70.51 | 70.51 | +0.39 (+0.56%) | 382,902 |
| 17 Mar 2017 | USD | 69.89 | 72.5 | 69.39 | 70.12 | 70.12 | +0.87 (+1.26%) | 1,039,478 |
| 16 Mar 2017 | USD | 68.16 | 69.49 | 68.09 | 69.25 | 69.25 | +1.12 (+1.64%) | 543,285 |
| 15 Mar 2017 | USD | 67.25 | 68.395 | 66.89 | 68.13 | 68.13 | +1.09 (+1.63%) | 529,104 |
| 14 Mar 2017 | USD | 66.99 | 67.4 | 66.57 | 67.04 | 67.04 | -0.11 (-0.16%) | 422,848 |
| 13 Mar 2017 | USD | 66.66 | 67.99 | 66.585 | 67.15 | 67.15 | +0.53 (+0.80%) | 515,314 |
| 10 Mar 2017 | USD | 66.67 | 66.99 | 66.02 | 66.62 | 66.62 | +0.21 (+0.32%) | 395,028 |
| 9 Mar 2017 | USD | 66.46 | 66.87 | 66.0601 | 66.41 | 66.41 | -0.37 (-0.55%) | 305,780 |
| 8 Mar 2017 | USD | 65.87 | 67.27 | 65.535 | 66.78 | 66.78 | +0.91 (+1.38%) | 412,329 |
| 7 Mar 2017 | USD | 65.54 | 66.09 | 65.17 | 65.87 | 65.87 | -0.03 (-0.05%) | 471,155 |
| 6 Mar 2017 | USD | 64.23 | 66.22 | 64.23 | 65.9 | 65.9 | +1.07 (+1.65%) | 510,154 |
| 3 Mar 2017 | USD | 66.26 | 66.62 | 64.75 | 64.83 | 64.83 | -1.19 (-1.80%) | 386,418 |
| 2 Mar 2017 | USD | 65.98 | 67.5 | 65.64 | 66.02 | 66.02 | +0.54 (+0.82%) | 630,346 |
| 1 Mar 2017 | USD | 63.71 | 66 | 63.71 | 65.48 | 65.48 | +1.78 (+2.79%) | 768,024 |
| 28 Feb 2017 | USD | 66.97 | 66.97 | 62.76 | 63.7 | 63.7 | -4.14 (-6.10%) | 1,967,212 |
| 27 Feb 2017 | USD | 66.53 | 67.95 | 66.42 | 67.84 | 67.84 | +1.04 (+1.56%) | 355,070 |
| 24 Feb 2017 | USD | 65.36 | 67.15 | 64.81 | 66.8 | 66.8 | +1.41 (+2.16%) | 370,934 |
| 23 Feb 2017 | USD | 66.18 | 66.34 | 65.32 | 65.39 | 65.39 | -1 (-1.51%) | 605,211 |
| 22 Feb 2017 | USD | 66.3 | 66.81 | 65.75 | 66.39 | 66.39 | +0.33 (+0.50%) | 340,845 |
| 21 Feb 2017 | USD | 65.31 | 66.3 | 65.24 | 66.06 | 66.06 | +0.96 (+1.47%) | 503,029 |
| 20 Feb 2017 | USD | 65.1 | 65.1 | 65.1 | 65.1 | 65.1 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 64.99 | 65.53 | 64.66 | 65.1 | 65.1 | +0.21 (+0.32%) | 371,346 |
| 16 Feb 2017 | USD | 65.5 | 66.29 | 64.74 | 64.89 | 64.89 | -0.83 (-1.26%) | 587,599 |
| 15 Feb 2017 | USD | 65.35 | 66.27 | 65.155 | 65.72 | 65.72 | +0.14 (+0.21%) | 442,893 |
| 14 Feb 2017 | USD | 65.27 | 65.98 | 64.7 | 65.58 | 65.58 | +0.75 (+1.16%) | 578,377 |
| 13 Feb 2017 | USD | 66.24 | 66.9023 | 64.5 | 64.83 | 64.83 | -1.3 (-1.97%) | 729,035 |
| 10 Feb 2017 | USD | 66.36 | 66.6 | 65.14 | 66.13 | 66.13 | +0.12 (+0.18%) | 586,656 |
| 9 Feb 2017 | USD | 65.92 | 66.11 | 64.72 | 66.01 | 66.01 | +0.26 (+0.40%) | 814,437 |
