| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 50.11 | 51.13 | 49.55 | 50.97 | 50.97 | +0.97 (+1.94%) | 1,128,996 |
| 21 Mar 2017 | USD | 51.3 | 51.715 | 49.95 | 50 | 50 | -1.1 (-2.15%) | 1,158,056 |
| 20 Mar 2017 | USD | 51.36 | 51.53 | 50.81 | 51.1 | 51.1 | -0.21 (-0.41%) | 846,766 |
| 17 Mar 2017 | USD | 51.71 | 51.85 | 51.25 | 51.31 | 51.31 | -0.12 (-0.23%) | 1,241,097 |
| 16 Mar 2017 | USD | 51.35 | 51.45 | 51.06 | 51.43 | 51.43 | +0.02 (+0.04%) | 844,527 |
| 15 Mar 2017 | USD | 51.05 | 51.49 | 50.71 | 51.41 | 51.41 | +0.45 (+0.88%) | 1,141,492 |
| 14 Mar 2017 | USD | 51.21 | 51.225 | 50.4 | 50.96 | 50.96 | -0.36 (-0.70%) | 1,066,023 |
| 13 Mar 2017 | USD | 51.83 | 51.83 | 51.11 | 51.32 | 51.32 | +0.22 (+0.43%) | 1,086,292 |
| 10 Mar 2017 | USD | 50.23 | 51.22 | 50.07 | 51.1 | 51.1 | +1.18 (+2.36%) | 1,160,833 |
| 9 Mar 2017 | USD | 49.77 | 50.06 | 49.4775 | 49.92 | 49.92 | +0.4 (+0.81%) | 765,686 |
| 8 Mar 2017 | USD | 49.59 | 49.8316 | 49.4 | 49.52 | 49.52 | +0.1 (+0.20%) | 776,663 |
| 7 Mar 2017 | USD | 49.56 | 49.76 | 49.045 | 49.42 | 49.42 | -0.34 (-0.68%) | 806,869 |
| 6 Mar 2017 | USD | 49.9 | 50 | 49.16 | 49.76 | 49.76 | -0.35 (-0.70%) | 1,207,284 |
| 3 Mar 2017 | USD | 51 | 51 | 49.79 | 50.11 | 50.11 | -0.87 (-1.71%) | 849,170 |
| 2 Mar 2017 | USD | 50.79 | 51.25 | 50.6302 | 50.98 | 50.98 | -0.07 (-0.14%) | 878,774 |
| 1 Mar 2017 | USD | 51.12 | 51.61 | 50.42 | 51.05 | 51.05 | +0.35 (+0.69%) | 1,199,364 |
| 28 Feb 2017 | USD | 50.82 | 51.195 | 50.45 | 50.7 | 50.7 | -0.07 (-0.14%) | 934,959 |
| 27 Feb 2017 | USD | 49.93 | 50.83 | 49.57 | 50.77 | 50.77 | +0.75 (+1.50%) | 1,326,575 |
| 24 Feb 2017 | USD | 50.51 | 50.6322 | 49.77 | 50.02 | 50.02 | -0.66 (-1.30%) | 1,443,274 |
| 23 Feb 2017 | USD | 52.48 | 52.5 | 50.61 | 50.68 | 50.68 | -0.96 (-1.86%) | 1,869,803 |
| 22 Feb 2017 | USD | 49.24 | 52.14 | 48.68 | 51.64 | 51.64 | +3.44 (+7.14%) | 4,043,069 |
| 21 Feb 2017 | USD | 47.74 | 48.52 | 47.74 | 48.2 | 48.2 | +0.51 (+1.07%) | 1,802,151 |
| 20 Feb 2017 | USD | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 47.62 | 47.85 | 47.27 | 47.69 | 47.69 | +0.06 (+0.13%) | 1,653,718 |
| 16 Feb 2017 | USD | 47.95 | 48.14 | 47.24 | 47.63 | 47.63 | -0.29 (-0.61%) | 1,236,250 |
| 15 Feb 2017 | USD | 47.66 | 48.12 | 47.005 | 47.92 | 47.92 | +0.15 (+0.31%) | 1,464,834 |
| 14 Feb 2017 | USD | 47.82 | 47.97 | 47.575 | 47.77 | 47.77 | -0.1 (-0.21%) | 1,048,707 |
| 13 Feb 2017 | USD | 48.02 | 48.1 | 47.56 | 47.87 | 47.87 | +0.07 (+0.15%) | 1,449,892 |
| 10 Feb 2017 | USD | 48.43 | 48.905 | 47.54 | 47.8 | 47.8 | -0.26 (-0.54%) | 1,611,014 |
| 9 Feb 2017 | USD | 47.81 | 48.31 | 47.7 | 48.06 | 48.06 | +0.2 (+0.42%) | 1,249,178 |
