| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 43.06 | 43.09 | 42.74 | 42.75 | 213.75 | -0.31 (-0.72%) | 426,452 |
| 21 Mar 2017 | USD | 42.24 | 43.08 | 42.22 | 43.06 | 215.3 | +0.652 (+1.54%) | 689,874 |
| 20 Mar 2017 | USD | 42.47 | 42.5149 | 42.3101 | 42.4084 | 212.042 | -0.052 (-0.12%) | 331,061 |
| 17 Mar 2017 | USD | 42.36 | 42.47 | 42.3317 | 42.46 | 212.3 | +0.04 (+0.09%) | 130,614 |
| 16 Mar 2017 | USD | 42.34 | 42.52 | 42.33 | 42.42 | 212.1 | +0.03 (+0.07%) | 266,694 |
| 15 Mar 2017 | USD | 42.59 | 42.71 | 42.3 | 42.39 | 211.95 | -0.28 (-0.66%) | 360,098 |
| 14 Mar 2017 | USD | 42.66 | 42.83 | 42.6393 | 42.67 | 213.35 | +0.12 (+0.28%) | 255,534 |
| 13 Mar 2017 | USD | 42.65 | 42.66 | 42.55 | 42.55 | 212.75 | -0.08 (-0.19%) | 126,313 |
| 10 Mar 2017 | USD | 42.61 | 42.8 | 42.57 | 42.63 | 213.15 | -0.18 (-0.42%) | 218,624 |
| 9 Mar 2017 | USD | 42.86 | 43.03 | 42.75 | 42.81 | 214.05 | -0.05 (-0.12%) | 297,838 |
| 8 Mar 2017 | USD | 42.89 | 42.93 | 42.7 | 42.86 | 214.3 | -0.065 (-0.15%) | 173,598 |
| 7 Mar 2017 | USD | 42.92 | 42.99 | 42.74 | 42.925 | 214.625 | +0.095 (+0.22%) | 262,737 |
| 6 Mar 2017 | USD | 42.89 | 43.01 | 42.78 | 42.83 | 214.15 | +0.08 (+0.19%) | 225,591 |
| 3 Mar 2017 | USD | 42.86 | 42.9599 | 42.735 | 42.75 | 213.75 | -0.07 (-0.16%) | 198,486 |
| 2 Mar 2017 | USD | 42.61 | 42.8765 | 42.61 | 42.82 | 214.1 | +0.22 (+0.52%) | 293,366 |
| 1 Mar 2017 | USD | 42.81 | 42.89 | 42.53 | 42.6 | 213 | -0.48 (-1.11%) | 569,981 |
| 28 Feb 2017 | USD | 42.96 | 43.2073 | 42.95 | 43.08 | 215.4 | +0.13 (+0.30%) | 237,936 |
| 27 Feb 2017 | USD | 43.09 | 43.16 | 42.95 | 42.95 | 214.75 | -0.05 (-0.12%) | 252,724 |
| 24 Feb 2017 | USD | 43.29 | 43.3 | 43 | 43 | 215 | -0.1 (-0.23%) | 512,611 |
| 23 Feb 2017 | USD | 42.86 | 43.26 | 42.86 | 43.1 | 215.5 | +0.18 (+0.42%) | 441,976 |
| 22 Feb 2017 | USD | 42.99 | 43.059 | 42.9 | 42.92 | 214.6 | -0.01 (-0.02%) | 208,258 |
| 21 Feb 2017 | USD | 43.08 | 43.1 | 42.92 | 42.93 | 214.65 | -0.22 (-0.51%) | 290,263 |
| 20 Feb 2017 | USD | 43.15 | 43.15 | 43.15 | 43.15 | 215.75 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 43.41 | 43.41 | 43.15 | 43.15 | 215.75 | -0.19 (-0.44%) | 266,792 |
| 16 Feb 2017 | USD | 43.32 | 43.45 | 43.2201 | 43.34 | 216.7 | +0.01 (+0.02%) | 355,344 |
| 15 Feb 2017 | USD | 43.61 | 43.61 | 43.315 | 43.33 | 216.65 | -0.25 (-0.57%) | 269,369 |
| 14 Feb 2017 | USD | 43.73 | 43.85 | 43.58 | 43.58 | 217.9 | -0.155 (-0.35%) | 283,517 |
| 13 Feb 2017 | USD | 43.85 | 43.86 | 43.675 | 43.735 | 218.675 | -0.245 (-0.56%) | 272,060 |
| 10 Feb 2017 | USD | 44.04 | 44.11 | 43.93 | 43.98 | 219.9 | -0.13 (-0.29%) | 315,387 |
| 9 Feb 2017 | USD | 44.23 | 44.26 | 44.04 | 44.11 | 220.55 | -0.17 (-0.38%) | 379,941 |
