| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | USD | 47.18 | 47.18 | 46.28 | 46.75 | 46.75 | -0.25 (-0.53%) | 160,325 |
| 8 Mar 2017 | USD | 47.37 | 47.39 | 46.87 | 47 | 47 | -0.07 (-0.15%) | 272,451 |
| 7 Mar 2017 | USD | 47.11 | 47.59 | 46.945 | 47.07 | 47.07 | -0.05 (-0.11%) | 132,880 |
| 6 Mar 2017 | USD | 46.88 | 47.34 | 46.1627 | 47.12 | 47.12 | +0.13 (+0.28%) | 246,795 |
| 3 Mar 2017 | USD | 45.96 | 47 | 45.92 | 46.99 | 46.99 | +0.85 (+1.84%) | 203,572 |
| 2 Mar 2017 | USD | 46.53 | 47.18 | 45.94 | 46.14 | 46.14 | -0.69 (-1.47%) | 116,245 |
| 1 Mar 2017 | USD | 46.16 | 46.97 | 46.11 | 46.83 | 46.83 | +1.06 (+2.32%) | 302,159 |
| 28 Feb 2017 | USD | 45.5 | 46.29 | 45.33 | 45.77 | 45.77 | +0.04 (+0.09%) | 227,961 |
| 27 Feb 2017 | USD | 45.45 | 46.055 | 45.24 | 45.73 | 45.73 | -0.15 (-0.33%) | 179,795 |
| 24 Feb 2017 | USD | 46.1 | 46.24 | 45.52 | 45.88 | 45.88 | -0.33 (-0.71%) | 178,223 |
| 23 Feb 2017 | USD | 47.52 | 47.9525 | 45.75 | 46.21 | 46.21 | -1.13 (-2.39%) | 206,069 |
| 22 Feb 2017 | USD | 48.3 | 48.68 | 47.22 | 47.34 | 47.34 | -0.98 (-2.03%) | 439,109 |
| 21 Feb 2017 | USD | 47.98 | 48.52 | 47.742 | 48.32 | 48.32 | +1.27 (+2.70%) | 431,192 |
| 20 Feb 2017 | USD | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 46.44 | 47.24 | 46.25 | 47.05 | 47.05 | +0.68 (+1.47%) | 402,429 |
| 16 Feb 2017 | USD | 47.18 | 47.33 | 46.23 | 46.37 | 46.37 | -0.72 (-1.53%) | 162,083 |
| 15 Feb 2017 | USD | 46.92 | 47.48 | 46.54 | 47.09 | 47.09 | -0.07 (-0.15%) | 444,156 |
| 14 Feb 2017 | USD | 46.73 | 47.21 | 46.48 | 47.16 | 47.16 | +0.46 (+0.99%) | 288,947 |
| 13 Feb 2017 | USD | 47.31 | 47.77 | 46.53 | 46.7 | 46.7 | +0.2 (+0.43%) | 172,996 |
| 10 Feb 2017 | USD | 46.02 | 46.82 | 45.81 | 46.5 | 46.5 | +0.65 (+1.42%) | 219,732 |
| 9 Feb 2017 | USD | 45.54 | 46.33 | 45.3901 | 45.85 | 45.85 | +0.08 (+0.17%) | 451,369 |
| 8 Feb 2017 | USD | 47.13 | 47.29 | 45.75 | 45.77 | 45.77 | -1.41 (-2.99%) | 357,273 |
| 7 Feb 2017 | USD | 48 | 48.39 | 47.18 | 47.18 | 47.18 | -0.61 (-1.28%) | 571,752 |
| 6 Feb 2017 | USD | 47.91 | 48.5 | 47.22 | 47.79 | 47.79 | -0.37 (-0.77%) | 763,124 |
| 3 Feb 2017 | USD | 49.24 | 50.22 | 46.76 | 48.16 | 48.16 | -0.91 (-1.85%) | 793,552 |
| 2 Feb 2017 | USD | 47.71 | 49.49 | 47.61 | 49.07 | 49.07 | +1.53 (+3.22%) | 753,617 |
| 1 Feb 2017 | USD | 46.73 | 48 | 46.52 | 47.54 | 47.54 | +1.1 (+2.37%) | 429,706 |
| 31 Jan 2017 | USD | 45.26 | 46.58 | 45.19 | 46.44 | 46.44 | +0.86 (+1.89%) | 571,250 |
| 30 Jan 2017 | USD | 45.42 | 45.65 | 45.1 | 45.58 | 45.58 | +0.16 (+0.35%) | 566,898 |
| 27 Jan 2017 | USD | 45.28 | 45.53 | 45.03 | 45.42 | 45.42 | +0.33 (+0.73%) | 301,519 |
