| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 26.48 | 27.48 | 26.43 | 27.27 | 27.27 | +0.92 (+3.49%) | 783,500 |
| 15 Mar 2017 | USD | 26.73 | 26.74 | 26.25 | 26.35 | 26.35 | -0.3 (-1.13%) | 356,800 |
| 14 Mar 2017 | USD | 26.38 | 26.73 | 26.07 | 26.65 | 26.65 | 0.0 (0.0%) | 333,300 |
| 13 Mar 2017 | USD | 26.82 | 27.09 | 26.47 | 26.65 | 26.65 | -0.32 (-1.19%) | 383,200 |
| 10 Mar 2017 | USD | 26.89 | 27.38 | 26.6 | 26.97 | 26.97 | +0.21 (+0.78%) | 352,000 |
| 9 Mar 2017 | USD | 26.98 | 27.2 | 26.61 | 26.76 | 26.76 | -0.23 (-0.85%) | 584,100 |
| 8 Mar 2017 | USD | 27.39 | 27.75 | 26.82 | 26.99 | 26.99 | -0.35 (-1.28%) | 427,900 |
| 7 Mar 2017 | USD | 27.37 | 27.59 | 27.26 | 27.34 | 27.34 | -0.21 (-0.76%) | 355,600 |
| 6 Mar 2017 | USD | 27.49 | 27.83 | 27.21 | 27.55 | 27.55 | -0.21 (-0.76%) | 364,800 |
| 3 Mar 2017 | USD | 27.65 | 28.17 | 27.45 | 27.76 | 27.76 | +0.01 (+0.04%) | 406,100 |
| 2 Mar 2017 | USD | 27.82 | 28 | 27.48 | 27.75 | 27.75 | -0.12 (-0.43%) | 613,300 |
| 1 Mar 2017 | USD | 28.48 | 28.59 | 27.82 | 27.87 | 27.87 | -0.15 (-0.54%) | 931,800 |
| 28 Feb 2017 | USD | 28.29 | 28.56 | 27.64 | 28.02 | 28.02 | -0.59 (-2.06%) | 1,188,800 |
| 27 Feb 2017 | USD | 27.71 | 28.61 | 27.68 | 28.61 | 28.61 | +0.92 (+3.32%) | 903,200 |
| 24 Feb 2017 | USD | 27.07 | 28.06 | 27.07 | 27.69 | 27.69 | -0.34 (-1.21%) | 870,900 |
| 23 Feb 2017 | USD | 28.25 | 28.3 | 27.73 | 28.03 | 28.03 | +0.04 (+0.14%) | 699,600 |
| 22 Feb 2017 | USD | 27.81 | 28.39 | 27.49 | 27.99 | 27.99 | +0.11 (+0.39%) | 485,900 |
| 21 Feb 2017 | USD | 28.2 | 28.6 | 27.62 | 27.88 | 27.88 | -0.25 (-0.89%) | 650,100 |
| 20 Feb 2017 | USD | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 27.87 | 28.37 | 27.76 | 28.13 | 28.13 | +0.26 (+0.93%) | 501,500 |
| 16 Feb 2017 | USD | 28.35 | 28.69 | 27.67 | 27.87 | 27.87 | -0.63 (-2.21%) | 982,900 |
| 15 Feb 2017 | USD | 27.64 | 28.56 | 27.28 | 28.5 | 28.5 | +1.81 (+6.78%) | 2,531,300 |
| 14 Feb 2017 | USD | 26 | 27.27 | 25.8 | 26.69 | 26.69 | +2.28 (+9.34%) | 4,007,600 |
| 13 Feb 2017 | USD | 24.37 | 24.47 | 23.67 | 24.41 | 24.41 | +0.25 (+1.03%) | 898,500 |
| 10 Feb 2017 | USD | 24.2 | 24.84 | 23.97 | 24.16 | 24.16 | +0.16 (+0.67%) | 892,700 |
| 9 Feb 2017 | USD | 22.95 | 24.16 | 22.84 | 24 | 24 | +1.16 (+5.08%) | 699,200 |
| 8 Feb 2017 | USD | 23.27 | 23.27 | 22.64 | 22.84 | 22.84 | -0.6 (-2.56%) | 656,200 |
| 7 Feb 2017 | USD | 23.76 | 23.86 | 23.4 | 23.44 | 23.44 | -0.22 (-0.93%) | 386,500 |
| 6 Feb 2017 | USD | 23.93 | 24.27 | 23.27 | 23.66 | 23.66 | -0.45 (-1.87%) | 634,100 |
| 3 Feb 2017 | USD | 24.09 | 24.22 | 23.31 | 24.11 | 24.11 | +0.78 (+3.34%) | 733,600 |
