| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2017 | USD | 56.5 | 56.54 | 55.75 | 55.98 | 55.98 | -0.6 (-1.06%) | 316,689 |
| 23 Feb 2017 | USD | 56.88 | 57.23 | 56.165 | 56.58 | 56.58 | +0.15 (+0.27%) | 154,809 |
| 22 Feb 2017 | USD | 56.65 | 57.24 | 56.221 | 56.43 | 56.43 | -1.15 (-2.00%) | 166,901 |
| 21 Feb 2017 | USD | 56.35 | 57.61 | 56.3 | 57.58 | 57.58 | +1.37 (+2.44%) | 297,403 |
| 20 Feb 2017 | USD | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 55.86 | 56.4 | 55.524 | 56.21 | 56.21 | +0.06 (+0.11%) | 196,490 |
| 16 Feb 2017 | USD | 56.6 | 56.7 | 55.39 | 56.15 | 56.15 | -0.25 (-0.44%) | 304,852 |
| 15 Feb 2017 | USD | 56.54 | 56.7399 | 56.19 | 56.4 | 56.4 | -0.01 (-0.02%) | 328,306 |
| 14 Feb 2017 | USD | 56 | 56.74 | 55.896 | 56.41 | 56.41 | +0.65 (+1.17%) | 1,323,876 |
| 13 Feb 2017 | USD | 56.03 | 56.2 | 55.14 | 55.76 | 55.76 | -0.11 (-0.20%) | 415,859 |
| 10 Feb 2017 | USD | 55.59 | 56.21 | 55.5 | 55.87 | 55.87 | +0.37 (+0.67%) | 192,326 |
| 9 Feb 2017 | USD | 55.1 | 56.22 | 55.1 | 55.5 | 55.5 | +0.68 (+1.24%) | 324,402 |
| 8 Feb 2017 | USD | 53.67 | 54.95 | 53.48 | 54.82 | 54.82 | +0.68 (+1.26%) | 224,395 |
| 7 Feb 2017 | USD | 55.03 | 55.35 | 53.04 | 54.14 | 54.14 | -1.31 (-2.36%) | 492,478 |
| 6 Feb 2017 | USD | 57.42 | 57.42 | 55.01 | 55.45 | 55.45 | -1.61 (-2.82%) | 325,473 |
| 3 Feb 2017 | USD | 57.16 | 58 | 55.7804 | 57.06 | 57.06 | +0.43 (+0.76%) | 725,987 |
| 2 Feb 2017 | USD | 56.82 | 56.89 | 56.06 | 56.63 | 56.63 | +0.16 (+0.28%) | 342,412 |
| 1 Feb 2017 | USD | 56.71 | 57.15 | 56.09 | 56.47 | 56.47 | +0.3 (+0.53%) | 254,812 |
| 31 Jan 2017 | USD | 56.15 | 56.23 | 55.39 | 56.17 | 56.17 | +0.28 (+0.50%) | 209,808 |
| 30 Jan 2017 | USD | 56 | 56.26 | 55.55 | 55.89 | 55.89 | -0.25 (-0.45%) | 385,997 |
| 27 Jan 2017 | USD | 54.51 | 56.34 | 54.51 | 56.14 | 56.14 | +1.1 (+2.00%) | 400,465 |
| 26 Jan 2017 | USD | 55 | 55.24 | 54.71 | 55.04 | 55.04 | +0.49 (+0.90%) | 467,918 |
| 25 Jan 2017 | USD | 54 | 54.6 | 53.59 | 54.55 | 54.55 | +0.98 (+1.83%) | 334,943 |
| 24 Jan 2017 | USD | 53.08 | 53.87 | 52.89 | 53.57 | 53.57 | +0.62 (+1.17%) | 396,068 |
| 23 Jan 2017 | USD | 52.31 | 53.34 | 52.03 | 52.95 | 52.95 | +0.74 (+1.42%) | 408,371 |
| 20 Jan 2017 | USD | 52.37 | 52.74 | 52.04 | 52.21 | 52.21 | +0.11 (+0.21%) | 268,146 |
| 19 Jan 2017 | USD | 52.65 | 53 | 52.08 | 52.1 | 52.1 | -0.56 (-1.06%) | 359,388 |
| 18 Jan 2017 | USD | 51.99 | 52.97 | 51.49 | 52.66 | 52.66 | +0.46 (+0.88%) | 467,705 |
| 17 Jan 2017 | USD | 51.25 | 52.82 | 50.85 | 52.2 | 52.2 | +1.14 (+2.23%) | 617,544 |
| 16 Jan 2017 | USD | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.0 (0.0%) | 0 |
