| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 38.41 | 38.7 | 37.92 | 38.41 | 1,152.3 | +0.08 (+0.21%) | 7,159 |
| 14 Mar 2017 | USD | 38.28 | 38.43 | 37.73 | 38.33 | 1,149.9 | -0.03 (-0.08%) | 6,252 |
| 13 Mar 2017 | USD | 38.7101 | 39.0699 | 37.82 | 38.36 | 1,150.8 | -0.14 (-0.36%) | 13,455 |
| 10 Mar 2017 | USD | 38.13 | 38.63 | 37.64 | 38.5 | 1,155 | +0.56 (+1.48%) | 7,801 |
| 9 Mar 2017 | USD | 37.64 | 38.28 | 37.59 | 37.94 | 1,138.2 | +0.43 (+1.15%) | 10,901 |
| 8 Mar 2017 | USD | 37.65 | 37.92 | 37.32 | 37.51 | 1,125.3 | -0.16 (-0.42%) | 7,657 |
| 7 Mar 2017 | USD | 37.88 | 38.34 | 37.5 | 37.67 | 1,130.1 | -0.23 (-0.61%) | 9,437 |
| 6 Mar 2017 | USD | 37.33 | 38.0425 | 37.33 | 37.9 | 1,137 | +0.25 (+0.66%) | 7,882 |
| 3 Mar 2017 | USD | 37.72 | 37.94 | 37.18 | 37.65 | 1,129.5 | -0.22 (-0.58%) | 7,565 |
| 2 Mar 2017 | USD | 37.49 | 38 | 37.09 | 37.87 | 1,136.1 | +0.47 (+1.26%) | 23,374 |
| 1 Mar 2017 | USD | 35.14 | 37.695 | 35.14 | 37.4 | 1,122 | +0.85 (+2.33%) | 14,154 |
| 28 Feb 2017 | USD | 36.16 | 37.37 | 36.0713 | 36.55 | 1,096.5 | +0.12 (+0.33%) | 24,408 |
| 27 Feb 2017 | USD | 36.5 | 37.06 | 35.82 | 36.43 | 1,092.9 | -0.09 (-0.25%) | 18,166 |
| 24 Feb 2017 | USD | 35.2 | 37.76 | 33.9 | 36.52 | 1,095.6 | -0.03 (-0.08%) | 26,448 |
| 23 Feb 2017 | USD | 36.86 | 36.86 | 35.55 | 36.55 | 1,096.5 | -0.11 (-0.30%) | 12,592 |
| 22 Feb 2017 | USD | 36.27 | 36.7 | 36.17 | 36.66 | 1,099.8 | +0.26 (+0.71%) | 8,232 |
| 21 Feb 2017 | USD | 35.97 | 36.42 | 35.66 | 36.4 | 1,092 | +0.47 (+1.31%) | 7,681 |
| 20 Feb 2017 | USD | 35.93 | 35.93 | 35.93 | 35.93 | 1,077.9 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 35.51 | 36.15 | 35.025 | 35.93 | 1,077.9 | +0.46 (+1.30%) | 10,524 |
| 16 Feb 2017 | USD | 35.81 | 35.81 | 34.99 | 35.47 | 1,064.1 | -0.45 (-1.25%) | 7,675 |
| 15 Feb 2017 | USD | 35.66 | 36 | 35.48 | 35.92 | 1,077.6 | +0.14 (+0.39%) | 6,099 |
| 14 Feb 2017 | USD | 34.91 | 35.84 | 34.59 | 35.78 | 1,073.4 | +0.72 (+2.05%) | 10,307 |
| 13 Feb 2017 | USD | 35.55 | 35.85 | 34.96 | 35.06 | 1,051.8 | -0.24 (-0.68%) | 7,770 |
| 10 Feb 2017 | USD | 34.15 | 35.32 | 34.04 | 35.3 | 1,059 | +1.29 (+3.79%) | 7,483 |
| 9 Feb 2017 | USD | 33.43 | 34.4 | 33.33 | 34.01 | 1,020.3 | +0.72 (+2.16%) | 8,591 |
| 8 Feb 2017 | USD | 32.99 | 33.68 | 32.935 | 33.29 | 998.7 | +0.26 (+0.79%) | 9,568 |
| 7 Feb 2017 | USD | 33.42 | 33.5999 | 32.81 | 33.03 | 990.9 | -0.22 (-0.66%) | 6,682 |
| 6 Feb 2017 | USD | 33.99 | 34.01 | 33.225 | 33.25 | 997.5 | -0.94 (-2.75%) | 6,962 |
| 3 Feb 2017 | USD | 33.73 | 34.33 | 32.7738 | 34.19 | 1,025.7 | +0.76 (+2.27%) | 8,593 |
| 2 Feb 2017 | USD | 33.51 | 33.78 | 32.77 | 33.43 | 1,002.9 | -0.3 (-0.89%) | 8,218 |
