| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 56.43 | 56.96 | 56.41 | 56.84 | 56.84 | +0.27 (+0.48%) | 11,964 |
| 21 Mar 2017 | USD | 57.34 | 57.37 | 56.17 | 56.57 | 56.57 | -0.77 (-1.34%) | 13,452 |
| 20 Mar 2017 | USD | 57.38 | 57.4 | 57.28 | 57.34 | 57.34 | +0.58 (+1.02%) | 26,213 |
| 17 Mar 2017 | USD | 57.23 | 57.23 | 56.51 | 56.76 | 56.76 | -0.78 (-1.36%) | 46,052 |
| 16 Mar 2017 | USD | 57.24 | 57.7 | 57.06 | 57.54 | 57.54 | +0.48 (+0.84%) | 12,352 |
| 15 Mar 2017 | USD | 56.19 | 57.38 | 56.1701 | 57.06 | 57.06 | +0.75 (+1.33%) | 42,602 |
| 14 Mar 2017 | USD | 56.39 | 56.51 | 56.26 | 56.31 | 56.31 | +0.5 (+0.90%) | 14,773 |
| 13 Mar 2017 | USD | 56.16 | 56.16 | 55.7501 | 55.81 | 55.81 | -0.1 (-0.18%) | 5,470 |
| 10 Mar 2017 | USD | 56.03 | 56.03 | 55.52 | 55.91 | 55.91 | -2.43 (-4.17%) | 19,109 |
| 9 Mar 2017 | USD | 58.67 | 58.76 | 58.18 | 58.34 | 58.34 | -1.59 (-2.65%) | 14,050 |
| 8 Mar 2017 | USD | 60.17 | 60.3 | 59.78 | 59.93 | 59.93 | -0.49 (-0.81%) | 8,200 |
| 7 Mar 2017 | USD | 60.74 | 60.74 | 60.18 | 60.42 | 60.42 | +2.15 (+3.69%) | 11,782 |
| 6 Mar 2017 | USD | 58.61 | 58.61 | 58.27 | 58.27 | 58.27 | -1.79 (-2.98%) | 8,761 |
| 3 Mar 2017 | USD | 60.04 | 60.23 | 59.97 | 60.06 | 60.06 | -0.11 (-0.18%) | 7,328 |
| 2 Mar 2017 | USD | 60.24 | 60.35 | 60.1076 | 60.17 | 60.17 | -0.28 (-0.46%) | 6,659 |
| 1 Mar 2017 | USD | 60.14 | 60.49 | 59.94 | 60.45 | 60.45 | -0.47 (-0.77%) | 21,813 |
| 28 Feb 2017 | USD | 60.4 | 60.95 | 60.4 | 60.92 | 60.92 | +0.25 (+0.41%) | 13,429 |
| 27 Feb 2017 | USD | 61.74 | 61.74 | 60.56 | 60.67 | 60.67 | -1.07 (-1.73%) | 15,712 |
| 24 Feb 2017 | USD | 61.72 | 61.74 | 61.345 | 61.74 | 61.74 | -1.35 (-2.14%) | 13,969 |
| 23 Feb 2017 | USD | 63.39 | 63.39 | 62.82 | 63.09 | 63.09 | -1.57 (-2.43%) | 13,642 |
| 22 Feb 2017 | USD | 64.23 | 64.8 | 64.23 | 64.66 | 64.66 | +2.7 (+4.36%) | 15,066 |
| 21 Feb 2017 | USD | 61.76 | 61.96 | 61.49 | 61.96 | 61.96 | +0.7 (+1.14%) | 6,427 |
| 20 Feb 2017 | USD | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 61.15 | 61.32 | 60.87 | 61.26 | 61.26 | -1.1 (-1.76%) | 19,944 |
| 16 Feb 2017 | USD | 62.43 | 62.51 | 62.16 | 62.36 | 62.36 | +1.01 (+1.65%) | 9,472 |
| 15 Feb 2017 | USD | 60.88 | 61.54 | 60.72 | 61.35 | 61.35 | +0.95 (+1.57%) | 17,789 |
| 14 Feb 2017 | USD | 60.08 | 60.51 | 60.08 | 60.4 | 60.4 | -1.92 (-3.08%) | 23,260 |
| 13 Feb 2017 | USD | 62.27 | 62.78 | 62.27 | 62.32 | 62.32 | +0.26 (+0.42%) | 22,971 |
| 10 Feb 2017 | USD | 62.02 | 62.07 | 61.51 | 62.06 | 62.06 | -0.09 (-0.14%) | 17,057 |
| 9 Feb 2017 | USD | 62.11 | 62.3 | 62.005 | 62.15 | 62.15 | +0.2 (+0.32%) | 9,880 |
