| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 54.9566 | 55.56 | 54.9566 | 55.56 | 55.56 | +0.7 (+1.28%) | 9,381 |
| 14 Mar 2017 | USD | 54.88 | 54.9399 | 54.81 | 54.86 | 54.86 | -0.16 (-0.29%) | 3,565 |
| 13 Mar 2017 | USD | 55.26 | 55.265 | 55.0198 | 55.0198 | 55.0198 | -0.03 (-0.05%) | 2,252 |
| 10 Mar 2017 | USD | 54.9377 | 55.0999 | 54.9377 | 55.05 | 55.05 | +0.5 (+0.92%) | 3,557 |
| 9 Mar 2017 | USD | 54.6034 | 54.6599 | 54.3001 | 54.55 | 54.55 | +0.29 (+0.53%) | 2,525 |
| 8 Mar 2017 | USD | 54.4 | 54.51 | 54.26 | 54.26 | 54.26 | -0.146 (-0.27%) | 8,115 |
| 7 Mar 2017 | USD | 54.49 | 54.49 | 54.2583 | 54.406 | 54.406 | -0.054 (-0.10%) | 4,198 |
| 6 Mar 2017 | USD | 54.4399 | 54.4599 | 54.4399 | 54.4599 | 54.4599 | -0.052 (-0.10%) | 676 |
| 3 Mar 2017 | USD | 54.67 | 54.77 | 54.5122 | 54.5122 | 54.5122 | +0.062 (+0.11%) | 4,858 |
| 2 Mar 2017 | USD | 54.48 | 54.48 | 54.3042 | 54.45 | 54.45 | -0.255 (-0.47%) | 2,472 |
| 1 Mar 2017 | USD | 54.4899 | 54.74 | 54.4899 | 54.705 | 54.705 | +0.595 (+1.10%) | 5,018 |
| 28 Feb 2017 | USD | 54.233 | 54.2599 | 54.01 | 54.11 | 54.11 | +0.36 (+0.67%) | 4,120 |
| 27 Feb 2017 | USD | 53.7301 | 54.0699 | 53.7301 | 53.75 | 53.75 | +0.1 (+0.19%) | 4,067 |
| 24 Feb 2017 | USD | 53.84 | 53.9799 | 53.53 | 53.65 | 53.65 | -0.766 (-1.41%) | 9,135 |
| 23 Feb 2017 | USD | 54.5699 | 54.5699 | 54.1901 | 54.4163 | 54.4163 | -0.034 (-0.06%) | 7,787 |
| 22 Feb 2017 | USD | 54.23 | 54.45 | 54.05 | 54.45 | 54.45 | -0.002 (0.0%) | 5,566 |
| 21 Feb 2017 | USD | 54.4 | 54.5099 | 54.2875 | 54.4518 | 54.4518 | +0.192 (+0.35%) | 5,779 |
| 20 Feb 2017 | USD | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 54.3399 | 54.4099 | 54.2275 | 54.26 | 54.26 | -0.43 (-0.79%) | 10,741 |
| 16 Feb 2017 | USD | 54.56 | 54.69 | 54.5 | 54.69 | 54.69 | +0.315 (+0.58%) | 6,909 |
| 15 Feb 2017 | USD | 54.1 | 54.38 | 54.05 | 54.375 | 54.375 | +0.275 (+0.51%) | 2,562 |
| 14 Feb 2017 | USD | 53.97 | 54.1999 | 53.97 | 54.1 | 54.1 | +0.059 (+0.11%) | 4,408 |
| 13 Feb 2017 | USD | 54.061 | 54.3299 | 54.041 | 54.041 | 54.041 | +0.004 (+0.01%) | 2,577 |
| 10 Feb 2017 | USD | 53.8 | 54.12 | 53.8 | 54.0372 | 54.0372 | -0.035 (-0.07%) | 3,350 |
| 9 Feb 2017 | USD | 54.04 | 54.075 | 54.04 | 54.0725 | 54.0725 | +0.213 (+0.40%) | 2,162 |
| 8 Feb 2017 | USD | 53.59 | 53.8595 | 53.5888 | 53.8595 | 53.8595 | +0.059 (+0.11%) | 2,183 |
| 7 Feb 2017 | USD | 53.75 | 53.82 | 53.74 | 53.8 | 53.8 | +0.069 (+0.13%) | 2,331 |
| 6 Feb 2017 | USD | 53.79 | 53.79 | 53.59 | 53.7311 | 53.7311 | -0.629 (-1.16%) | 7,134 |
| 3 Feb 2017 | USD | 54.41 | 54.44 | 54.3388 | 54.36 | 54.36 | +0.24 (+0.44%) | 3,925 |
| 2 Feb 2017 | USD | 54.28 | 54.292 | 54.06 | 54.12 | 54.12 | +0.17 (+0.32%) | 2,113 |
