| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | USD | 36.96 | 37.33 | 36.28 | 36.76 | 36.76 | -0.36 (-0.97%) | 1,154,405 |
| 8 Mar 2017 | USD | 36.71 | 37.16 | 36.69 | 37.12 | 37.12 | +0.49 (+1.34%) | 357,361 |
| 7 Mar 2017 | USD | 35.89 | 36.75 | 35.63 | 36.63 | 36.63 | -0.39 (-1.05%) | 285,692 |
| 6 Mar 2017 | USD | 36.82 | 37.21 | 36.8 | 37.02 | 37.02 | -0.16 (-0.43%) | 644,646 |
| 3 Mar 2017 | USD | 36.04 | 37.24 | 35.99 | 37.18 | 37.18 | +1.07 (+2.96%) | 567,152 |
| 2 Mar 2017 | USD | 36.2 | 36.26 | 35.79 | 36.11 | 36.11 | -0.41 (-1.12%) | 534,874 |
| 1 Mar 2017 | USD | 35.52 | 36.55 | 35.35 | 36.52 | 36.52 | +1.34 (+3.81%) | 699,801 |
| 28 Feb 2017 | USD | 35.31 | 35.5 | 34.75 | 35.18 | 35.18 | +0.73 (+2.12%) | 560,014 |
| 27 Feb 2017 | USD | 34.06 | 34.53 | 33.64 | 34.45 | 34.45 | +0.39 (+1.15%) | 380,007 |
| 24 Feb 2017 | USD | 33.54 | 34.12 | 33.1 | 34.06 | 34.06 | +0.08 (+0.24%) | 487,019 |
| 23 Feb 2017 | USD | 34.5 | 34.79 | 33.75 | 33.98 | 33.98 | -0.52 (-1.51%) | 564,467 |
| 22 Feb 2017 | USD | 35.25 | 35.68 | 34.48 | 34.5 | 34.5 | -1.07 (-3.01%) | 309,780 |
| 21 Feb 2017 | USD | 35.72 | 35.99 | 35.24 | 35.57 | 35.57 | +0.04 (+0.11%) | 457,753 |
| 20 Feb 2017 | USD | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 35.09 | 35.65 | 34.5 | 35.53 | 35.53 | +0.92 (+2.66%) | 523,660 |
| 16 Feb 2017 | USD | 35.18 | 35.23 | 34.49 | 34.61 | 34.61 | -0.5 (-1.42%) | 540,166 |
| 15 Feb 2017 | USD | 34.72 | 35.315 | 34.61 | 35.11 | 35.11 | +0.11 (+0.31%) | 578,350 |
| 14 Feb 2017 | USD | 35.68 | 35.91 | 34.57 | 35 | 35 | -0.57 (-1.60%) | 518,540 |
| 13 Feb 2017 | USD | 36 | 36.11 | 35.54 | 35.57 | 35.57 | -0.43 (-1.19%) | 567,253 |
| 10 Feb 2017 | USD | 35.82 | 36.56 | 35.82 | 36 | 36 | -0.23 (-0.63%) | 780,836 |
| 9 Feb 2017 | USD | 35.65 | 36.59 | 35 | 36.23 | 36.23 | +0.44 (+1.23%) | 1,064,429 |
| 8 Feb 2017 | USD | 37.6 | 38.61 | 35.17 | 35.79 | 35.79 | -1.16 (-3.14%) | 1,296,881 |
| 7 Feb 2017 | USD | 37 | 37.56 | 36.87 | 36.95 | 36.95 | -0.02 (-0.05%) | 454,272 |
| 6 Feb 2017 | USD | 37 | 37.47 | 36.8 | 36.97 | 36.97 | -0.48 (-1.28%) | 477,711 |
| 3 Feb 2017 | USD | 36.77 | 37.49 | 36.4397 | 37.45 | 37.45 | +1.06 (+2.91%) | 430,404 |
| 2 Feb 2017 | USD | 35.91 | 36.65 | 35.38 | 36.39 | 36.39 | +0.52 (+1.45%) | 253,159 |
| 1 Feb 2017 | USD | 36.48 | 36.56 | 35.56 | 35.87 | 35.87 | -0.33 (-0.91%) | 257,498 |
| 31 Jan 2017 | USD | 35.6 | 36.26 | 35.28 | 36.2 | 36.2 | +0.4 (+1.12%) | 213,968 |
| 30 Jan 2017 | USD | 35.56 | 36.06 | 34.67 | 35.8 | 35.8 | +0.13 (+0.36%) | 365,528 |
| 27 Jan 2017 | USD | 36.49 | 36.59 | 35.29 | 35.67 | 35.67 | -0.61 (-1.68%) | 353,956 |
