| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 69.85 | 70.1 | 68.3 | 68.4 | 68.4 | -0.95 (-1.37%) | 82,484 |
| 7 Mar 2017 | USD | 69.8 | 69.95 | 68.75 | 69.35 | 69.35 | -0.55 (-0.79%) | 90,147 |
| 6 Mar 2017 | USD | 70 | 71.05 | 69.3 | 69.9 | 69.9 | +0.3 (+0.43%) | 283,688 |
| 3 Mar 2017 | USD | 69.55 | 70.5 | 69.05 | 69.6 | 69.6 | -0.3 (-0.43%) | 143,719 |
| 2 Mar 2017 | USD | 72.45 | 72.45 | 69.75 | 69.9 | 69.9 | -2.4 (-3.32%) | 142,353 |
| 1 Mar 2017 | USD | 72.35 | 73.35 | 71.8 | 72.3 | 72.3 | +1.55 (+2.19%) | 153,008 |
| 28 Feb 2017 | USD | 72.05 | 72.43 | 70.55 | 70.75 | 70.75 | -1.65 (-2.28%) | 222,364 |
| 27 Feb 2017 | USD | 72.1 | 73 | 71.85 | 72.4 | 72.4 | +0.1 (+0.14%) | 136,968 |
| 24 Feb 2017 | USD | 71.6 | 73.35 | 70.2 | 72.3 | 72.3 | -0.55 (-0.75%) | 175,167 |
| 23 Feb 2017 | USD | 73.5 | 73.95 | 72.6 | 72.85 | 72.85 | -1.4 (-1.89%) | 170,961 |
| 22 Feb 2017 | USD | 74 | 75.15 | 73.3176 | 74.25 | 74.25 | -1.65 (-2.17%) | 297,978 |
| 21 Feb 2017 | USD | 75 | 76.4 | 74.7 | 75.9 | 75.9 | -0.15 (-0.20%) | 305,442 |
| 20 Feb 2017 | USD | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 78.2 | 78.2 | 75.55 | 76.05 | 76.05 | -2.8 (-3.55%) | 226,368 |
| 16 Feb 2017 | USD | 80.7 | 81.15 | 78.4 | 78.85 | 78.85 | -2.5 (-3.07%) | 194,483 |
| 15 Feb 2017 | USD | 79.95 | 81.85 | 79.75 | 81.35 | 81.35 | +1.1 (+1.37%) | 98,570 |
| 14 Feb 2017 | USD | 79.35 | 80.8 | 78.8437 | 80.25 | 80.25 | +0.75 (+0.94%) | 93,714 |
| 13 Feb 2017 | USD | 79.2 | 80.0745 | 79.1 | 79.5 | 79.5 | +0.4 (+0.51%) | 122,786 |
| 10 Feb 2017 | USD | 76.55 | 79.5 | 76.55 | 79.1 | 79.1 | +2.65 (+3.47%) | 193,317 |
| 9 Feb 2017 | USD | 76.45 | 77.15 | 75.9 | 76.45 | 76.45 | -0.05 (-0.07%) | 70,442 |
| 8 Feb 2017 | USD | 76.85 | 77.6 | 75.4 | 76.5 | 76.5 | -0.6 (-0.78%) | 129,046 |
| 7 Feb 2017 | USD | 76.45 | 77.7 | 75.8 | 77.1 | 77.1 | +1.1 (+1.45%) | 149,145 |
| 6 Feb 2017 | USD | 75.2 | 77.15 | 75 | 76 | 76 | +0.65 (+0.86%) | 147,874 |
| 3 Feb 2017 | USD | 76.4 | 76.9 | 74.85 | 75.35 | 75.35 | -0.25 (-0.33%) | 332,536 |
| 2 Feb 2017 | USD | 72.49 | 76.15 | 72.45 | 75.6 | 75.6 | +5 (+7.08%) | 298,770 |
| 1 Feb 2017 | USD | 70.95 | 71.6277 | 69.7 | 70.6 | 70.6 | +0.1 (+0.14%) | 156,232 |
| 31 Jan 2017 | USD | 69.35 | 70.65 | 69.1 | 70.5 | 70.5 | +0.7 (+1.00%) | 148,369 |
| 30 Jan 2017 | USD | 69.25 | 70.8 | 67.92 | 69.8 | 69.8 | -0.5 (-0.71%) | 96,716 |
| 27 Jan 2017 | USD | 70.55 | 70.55 | 69.05 | 70.3 | 70.3 | -0.35 (-0.50%) | 72,983 |
| 26 Jan 2017 | USD | 70.8 | 71.5999 | 70 | 70.65 | 70.65 | +0.2 (+0.28%) | 88,177 |
