| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | USD | 50.46 | 52.04 | 50.41 | 51.67 | 51.67 | +0.81 (+1.59%) | 815,979 |
| 27 Mar 2017 | USD | 49.9 | 51.015 | 49.21 | 50.86 | 50.86 | -0.47 (-0.92%) | 791,428 |
| 24 Mar 2017 | USD | 51.45 | 51.72 | 50.86 | 51.33 | 51.33 | +0.24 (+0.47%) | 939,956 |
| 23 Mar 2017 | USD | 50.82 | 51.95 | 50.41 | 51.09 | 51.09 | +0.3 (+0.59%) | 855,124 |
| 22 Mar 2017 | USD | 50.41 | 51.39 | 49.5 | 50.79 | 50.79 | -0.02 (-0.04%) | 836,460 |
| 21 Mar 2017 | USD | 55.15 | 55.15 | 50.65 | 50.81 | 50.81 | -3.99 (-7.28%) | 1,329,978 |
| 20 Mar 2017 | USD | 55.68 | 55.68 | 54.755 | 54.8 | 54.8 | -1.01 (-1.81%) | 490,258 |
| 17 Mar 2017 | USD | 55.69 | 55.91 | 54.69 | 55.81 | 55.81 | +0.2 (+0.36%) | 3,366,367 |
| 16 Mar 2017 | USD | 55.77 | 57.08 | 54.93 | 55.61 | 55.61 | +0.8 (+1.46%) | 672,990 |
| 15 Mar 2017 | USD | 55.67 | 56.03 | 54.73 | 54.81 | 54.81 | -0.59 (-1.06%) | 652,048 |
| 14 Mar 2017 | USD | 55.14 | 55.44 | 54.25 | 55.4 | 55.4 | -0.05 (-0.09%) | 635,767 |
| 13 Mar 2017 | USD | 55.31 | 56.03 | 54.92 | 55.45 | 55.45 | +0.08 (+0.14%) | 600,789 |
| 10 Mar 2017 | USD | 55.56 | 55.9 | 54.6 | 55.37 | 55.37 | -0.25 (-0.45%) | 672,225 |
| 9 Mar 2017 | USD | 55.59 | 56.17 | 55.2453 | 55.62 | 55.62 | +0.1 (+0.18%) | 806,123 |
| 8 Mar 2017 | USD | 56.64 | 56.8295 | 55.44 | 55.52 | 55.52 | -0.59 (-1.05%) | 627,328 |
| 7 Mar 2017 | USD | 56.29 | 56.63 | 55.78 | 56.11 | 56.11 | -0.22 (-0.39%) | 443,610 |
| 6 Mar 2017 | USD | 56.38 | 56.645 | 55.78 | 56.33 | 56.33 | -0.43 (-0.76%) | 513,110 |
| 3 Mar 2017 | USD | 56.3 | 57.03 | 56.01 | 56.76 | 56.76 | +0.56 (+1.00%) | 881,734 |
| 2 Mar 2017 | USD | 57.4 | 57.53 | 56.155 | 56.2 | 56.2 | -0.95 (-1.66%) | 1,049,195 |
| 1 Mar 2017 | USD | 56.37 | 57.3 | 55.84 | 57.15 | 57.15 | +2.05 (+3.72%) | 776,447 |
| 28 Feb 2017 | USD | 56.05 | 56.16 | 54.93 | 55.1 | 55.1 | -1.17 (-2.08%) | 917,649 |
| 27 Feb 2017 | USD | 55.6 | 56.27 | 55.38 | 56.27 | 56.27 | +0.76 (+1.37%) | 551,513 |
| 24 Feb 2017 | USD | 54.86 | 55.51 | 54.69 | 55.51 | 55.51 | -0.14 (-0.25%) | 596,659 |
| 23 Feb 2017 | USD | 55.79 | 55.79 | 54.64 | 55.65 | 55.65 | 0.0 (0.0%) | 520,181 |
| 22 Feb 2017 | USD | 55.3 | 56.23 | 54.8 | 55.65 | 55.65 | +0.07 (+0.13%) | 784,639 |
| 21 Feb 2017 | USD | 55.92 | 56.14 | 55.145 | 55.58 | 55.58 | 0.0 (0.0%) | 625,836 |
| 20 Feb 2017 | USD | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 55.53 | 55.7 | 54.88 | 55.58 | 55.58 | -0.35 (-0.63%) | 479,809 |
| 16 Feb 2017 | USD | 56.06 | 56.2 | 55.3 | 55.93 | 55.93 | -0.66 (-1.17%) | 469,103 |
| 15 Feb 2017 | USD | 56.89 | 57.09 | 56.33 | 56.59 | 56.59 | -0.03 (-0.05%) | 556,727 |
