| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2017 | USD | 48.98 | 49.9415 | 48.02 | 48.6 | 48.6 | -0.02 (-0.04%) | 76,228 |
| 27 Feb 2017 | USD | 49.11 | 49.11 | 48.11 | 48.62 | 48.62 | -0.45 (-0.92%) | 96,990 |
| 24 Feb 2017 | USD | 48.81 | 49.4554 | 48.01 | 49.07 | 49.07 | +0.39 (+0.80%) | 107,924 |
| 23 Feb 2017 | USD | 49.16 | 49.56 | 48.03 | 48.68 | 48.68 | -0.42 (-0.86%) | 89,256 |
| 22 Feb 2017 | USD | 49.3 | 49.83 | 48.5881 | 49.1 | 49.1 | -0.14 (-0.28%) | 110,525 |
| 21 Feb 2017 | USD | 49.15 | 49.7399 | 48.4515 | 49.24 | 49.24 | +0.64 (+1.32%) | 100,350 |
| 20 Feb 2017 | USD | 48.6 | 48.6 | 48.6 | 48.6 | 48.6 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 49.29 | 49.896 | 48.22 | 48.6 | 48.6 | -0.37 (-0.76%) | 57,371 |
| 16 Feb 2017 | USD | 48.69 | 49.7845 | 48 | 48.97 | 48.97 | +0.67 (+1.39%) | 105,434 |
| 15 Feb 2017 | USD | 48 | 49.79 | 47.4 | 48.3 | 48.3 | +1.45 (+3.09%) | 139,066 |
| 14 Feb 2017 | USD | 47.5 | 47.875 | 45.92 | 46.85 | 46.85 | +0.28 (+0.60%) | 177,027 |
| 13 Feb 2017 | USD | 46 | 46.715 | 46 | 46.57 | 46.57 | +0.57 (+1.24%) | 114,577 |
| 10 Feb 2017 | USD | 46.5 | 46.715 | 45.2868 | 46 | 46 | -0.37 (-0.80%) | 68,881 |
| 9 Feb 2017 | USD | 46.26 | 47.43 | 46.26 | 46.37 | 46.37 | +0.17 (+0.37%) | 89,348 |
| 8 Feb 2017 | USD | 47.46 | 47.46 | 45.9 | 46.2 | 46.2 | -1.27 (-2.68%) | 43,952 |
| 7 Feb 2017 | USD | 46.89 | 47.49 | 45.87 | 47.47 | 47.47 | +0.95 (+2.04%) | 156,346 |
| 6 Feb 2017 | USD | 46 | 46.87 | 44.6092 | 46.52 | 46.52 | +0.92 (+2.02%) | 127,656 |
| 3 Feb 2017 | USD | 44.68 | 46.24 | 44.25 | 45.6 | 45.6 | +0.93 (+2.08%) | 54,090 |
| 2 Feb 2017 | USD | 43.51 | 45.09 | 43.51 | 44.67 | 44.67 | +0.65 (+1.48%) | 51,399 |
| 1 Feb 2017 | USD | 43.13 | 46.5199 | 42.22 | 44.02 | 44.02 | +0.6 (+1.38%) | 109,587 |
| 31 Jan 2017 | USD | 42.72 | 44.17 | 42.5838 | 43.42 | 43.42 | +0.51 (+1.19%) | 61,002 |
| 30 Jan 2017 | USD | 42.74 | 44.07 | 42.5 | 42.91 | 42.91 | -0.07 (-0.16%) | 135,899 |
| 27 Jan 2017 | USD | 44.01 | 44.01 | 42.8037 | 42.98 | 42.98 | -0.54 (-1.24%) | 89,589 |
| 26 Jan 2017 | USD | 43.44 | 45.2 | 42.5 | 43.52 | 43.52 | +0.52 (+1.21%) | 75,909 |
| 25 Jan 2017 | USD | 44.65 | 44.8335 | 43 | 43 | 43 | -1 (-2.27%) | 82,114 |
| 24 Jan 2017 | USD | 44 | 44 | 44 | 44 | 44 | +0.99 (+2.30%) | 42,557 |
| 23 Jan 2017 | USD | 43.37 | 43.7 | 42.5 | 43.01 | 43.01 | -0.04 (-0.09%) | 90,433 |
| 20 Jan 2017 | USD | 43.02 | 43.7995 | 43 | 43.05 | 43.05 | +0.28 (+0.65%) | 47,635 |
| 19 Jan 2017 | USD | 42.08 | 42.94 | 41.51 | 42.77 | 42.77 | +1.02 (+2.44%) | 67,080 |
| 18 Jan 2017 | USD | 42.72 | 43.205 | 41.0501 | 41.75 | 41.75 | -0.6 (-1.42%) | 150,968 |
