| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | USD | 40.01 | 40.13 | 39.53 | 40.06 | 40.06 | +0.3 (+0.75%) | 260,451 |
| 9 Mar 2017 | USD | 39.88 | 40.01 | 39.57 | 39.76 | 39.76 | -0.13 (-0.33%) | 221,362 |
| 8 Mar 2017 | USD | 39.47 | 40.25 | 39.251 | 39.89 | 39.89 | +0.51 (+1.30%) | 163,066 |
| 7 Mar 2017 | USD | 39.94 | 40.445 | 39.24 | 39.38 | 39.38 | -0.45 (-1.13%) | 533,977 |
| 6 Mar 2017 | USD | 39.72 | 40.45 | 39.72 | 39.83 | 39.83 | -0.11 (-0.28%) | 247,641 |
| 3 Mar 2017 | USD | 39.42 | 40.04 | 39.42 | 39.94 | 39.94 | +0.52 (+1.32%) | 281,659 |
| 2 Mar 2017 | USD | 39.71 | 39.78 | 39.04 | 39.42 | 39.42 | -0.38 (-0.95%) | 251,521 |
| 1 Mar 2017 | USD | 39.68 | 40.7499 | 39.39 | 39.8 | 39.8 | +0.59 (+1.50%) | 303,062 |
| 28 Feb 2017 | USD | 39.39 | 39.5 | 38.95 | 39.21 | 39.21 | -0.36 (-0.91%) | 343,456 |
| 27 Feb 2017 | USD | 39.14 | 39.85 | 39.14 | 39.57 | 39.57 | +0.28 (+0.71%) | 291,719 |
| 24 Feb 2017 | USD | 39.18 | 39.56 | 38.95 | 39.29 | 39.29 | -0.24 (-0.61%) | 292,656 |
| 23 Feb 2017 | USD | 39.59 | 39.75 | 39.25 | 39.53 | 39.53 | +0.05 (+0.13%) | 219,801 |
| 22 Feb 2017 | USD | 39.3 | 39.99 | 39.22 | 39.48 | 39.48 | +0.12 (+0.30%) | 291,352 |
| 21 Feb 2017 | USD | 38.9 | 39.56 | 38.9 | 39.36 | 39.36 | +0.63 (+1.63%) | 182,604 |
| 20 Feb 2017 | USD | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 38.84 | 39.02 | 38.48 | 38.73 | 38.73 | -0.13 (-0.33%) | 84,317 |
| 16 Feb 2017 | USD | 38.54 | 38.9199 | 38.46 | 38.86 | 38.86 | +0.27 (+0.70%) | 136,562 |
| 15 Feb 2017 | USD | 38.79 | 38.79 | 38.19 | 38.59 | 38.59 | -0.27 (-0.69%) | 268,633 |
| 14 Feb 2017 | USD | 38.59 | 39.12 | 37.97 | 38.86 | 38.86 | +0.28 (+0.73%) | 341,745 |
| 13 Feb 2017 | USD | 38.98 | 39.41 | 38.42 | 38.58 | 38.58 | -0.14 (-0.36%) | 114,263 |
| 10 Feb 2017 | USD | 38.14 | 38.99 | 37.89 | 38.72 | 38.72 | +0.75 (+1.98%) | 240,965 |
| 9 Feb 2017 | USD | 38.13 | 38.39 | 37.75 | 37.97 | 37.97 | -0.05 (-0.13%) | 267,597 |
| 8 Feb 2017 | USD | 38.28 | 38.36 | 37.62 | 38.02 | 38.02 | -0.41 (-1.07%) | 267,940 |
| 7 Feb 2017 | USD | 38.25 | 38.44 | 38.01 | 38.43 | 38.43 | +0.25 (+0.65%) | 124,626 |
| 6 Feb 2017 | USD | 38.23 | 38.75 | 37.9801 | 38.18 | 38.18 | +0.01 (+0.03%) | 141,691 |
| 3 Feb 2017 | USD | 38.38 | 38.52 | 37.86 | 38.17 | 38.17 | +0.05 (+0.13%) | 120,895 |
| 2 Feb 2017 | USD | 38.11 | 38.4 | 37.95 | 38.12 | 38.12 | +0.04 (+0.11%) | 173,685 |
| 1 Feb 2017 | USD | 38.49 | 39.14 | 37.79 | 38.08 | 38.08 | -0.34 (-0.88%) | 352,255 |
| 31 Jan 2017 | USD | 37.86 | 38.46 | 37.71 | 38.42 | 38.42 | +0.4 (+1.05%) | 247,346 |
| 30 Jan 2017 | USD | 37.56 | 38.14 | 37.1582 | 38.02 | 38.02 | +0.19 (+0.50%) | 330,408 |
