| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 42.4 | 43.16 | 42.4 | 42.61 | 42.61 | +0.15 (+0.35%) | 107,883 |
| 21 Mar 2017 | USD | 43.23 | 43.49 | 42.36 | 42.46 | 42.46 | -0.5 (-1.16%) | 103,202 |
| 20 Mar 2017 | USD | 43.35 | 43.58 | 42.89 | 42.96 | 42.96 | -0.59 (-1.35%) | 65,837 |
| 17 Mar 2017 | USD | 43.01 | 43.74 | 42.58 | 43.55 | 43.55 | +0.29 (+0.67%) | 219,510 |
| 16 Mar 2017 | USD | 43.58 | 44.125 | 43.15 | 43.26 | 43.26 | -0.24 (-0.55%) | 62,617 |
| 15 Mar 2017 | USD | 43.4 | 43.88 | 43.09 | 43.5 | 43.5 | +0.34 (+0.79%) | 62,313 |
| 14 Mar 2017 | USD | 42.33 | 43.43 | 42.33 | 43.16 | 43.16 | +0.57 (+1.34%) | 67,906 |
| 13 Mar 2017 | USD | 42.6 | 43.1 | 42.5 | 42.59 | 42.59 | -0.11 (-0.26%) | 64,705 |
| 10 Mar 2017 | USD | 42.53 | 42.93 | 42.5 | 42.7 | 42.7 | +0.37 (+0.87%) | 76,206 |
| 9 Mar 2017 | USD | 42.43 | 42.975 | 42.33 | 42.33 | 42.33 | -0.1 (-0.24%) | 65,357 |
| 8 Mar 2017 | USD | 43.16 | 43.39 | 42.41 | 42.43 | 42.43 | -0.67 (-1.55%) | 57,269 |
| 7 Mar 2017 | USD | 42.32 | 43.24 | 41.76 | 43.1 | 43.1 | +0.53 (+1.25%) | 79,437 |
| 6 Mar 2017 | USD | 42.75 | 42.97 | 42.5 | 42.57 | 42.57 | -0.48 (-1.11%) | 73,881 |
| 3 Mar 2017 | USD | 43.25 | 43.39 | 42.7146 | 43.05 | 43.05 | -0.22 (-0.51%) | 61,852 |
| 2 Mar 2017 | USD | 43.33 | 43.47 | 42.71 | 43.27 | 43.27 | -0.09 (-0.21%) | 66,239 |
| 1 Mar 2017 | USD | 42.64 | 43.48 | 41.7825 | 43.36 | 43.36 | +1.14 (+2.70%) | 62,095 |
| 28 Feb 2017 | USD | 41.87 | 42.43 | 41.39 | 42.22 | 42.22 | +0.12 (+0.29%) | 106,478 |
| 27 Feb 2017 | USD | 42.27 | 42.78 | 41.85 | 42.1 | 42.1 | -0.33 (-0.78%) | 88,110 |
| 24 Feb 2017 | USD | 42.16 | 42.75 | 41.91 | 42.43 | 42.43 | -0.21 (-0.49%) | 60,549 |
| 23 Feb 2017 | USD | 42.14 | 42.81 | 41.7101 | 42.64 | 42.64 | +0.88 (+2.11%) | 72,084 |
| 22 Feb 2017 | USD | 41 | 41.9 | 40.76 | 41.76 | 41.76 | +0.32 (+0.77%) | 107,606 |
| 21 Feb 2017 | USD | 41.33 | 41.8 | 41.25 | 41.44 | 41.44 | +0.12 (+0.29%) | 105,418 |
| 20 Feb 2017 | USD | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 42.17 | 42.17 | 40.19 | 41.32 | 41.32 | -1.32 (-3.10%) | 306,907 |
| 16 Feb 2017 | USD | 46.41 | 46.95 | 41.83 | 42.64 | 42.64 | -5.74 (-11.86%) | 286,648 |
| 15 Feb 2017 | USD | 47.19 | 49.06 | 46.8701 | 48.38 | 48.38 | +1.01 (+2.13%) | 94,294 |
| 14 Feb 2017 | USD | 47.36 | 47.67 | 47.1101 | 47.37 | 47.37 | -0.24 (-0.50%) | 47,930 |
| 13 Feb 2017 | USD | 46.52 | 47.75 | 46.52 | 47.61 | 47.61 | +1.08 (+2.32%) | 55,107 |
| 10 Feb 2017 | USD | 46.34 | 46.69 | 46.045 | 46.53 | 46.53 | +0.49 (+1.06%) | 80,847 |
| 9 Feb 2017 | USD | 45.93 | 46.5 | 45.6725 | 46.04 | 46.04 | +0.05 (+0.11%) | 76,722 |
