| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | USD | 36.03 | 36.47 | 36.02 | 36.36 | 36.36 | -0.06 (-0.16%) | 605,939 |
| 29 Mar 2017 | USD | 37.15 | 37.16 | 36 | 36.42 | 36.42 | -0.79 (-2.12%) | 1,000,780 |
| 28 Mar 2017 | USD | 37.09 | 37.425 | 37.01 | 37.21 | 37.21 | +0.12 (+0.32%) | 496,362 |
| 27 Mar 2017 | USD | 37.32 | 37.33 | 36.72 | 37.09 | 37.09 | -0.31 (-0.83%) | 381,890 |
| 24 Mar 2017 | USD | 38.04 | 38.21 | 37.32 | 37.4 | 37.4 | -0.47 (-1.24%) | 395,347 |
| 23 Mar 2017 | USD | 37.86 | 38.4 | 37.78 | 37.87 | 37.87 | +0.02 (+0.05%) | 283,009 |
| 22 Mar 2017 | USD | 37.64 | 37.96 | 37.54 | 37.85 | 37.85 | -0.02 (-0.05%) | 228,748 |
| 21 Mar 2017 | USD | 38.5 | 38.6 | 37.76 | 37.87 | 37.87 | -0.6 (-1.56%) | 533,056 |
| 20 Mar 2017 | USD | 38.18 | 38.54 | 37.86 | 38.47 | 38.47 | +0.4 (+1.05%) | 618,886 |
| 17 Mar 2017 | USD | 37.9 | 38.21 | 37.63 | 38.07 | 38.07 | +0.28 (+0.74%) | 755,953 |
| 16 Mar 2017 | USD | 38.17 | 38.37 | 37.76 | 37.79 | 37.79 | -0.3 (-0.79%) | 284,277 |
| 15 Mar 2017 | USD | 37.78 | 38.18 | 37.52 | 38.09 | 38.09 | +0.59 (+1.57%) | 413,193 |
| 14 Mar 2017 | USD | 37.75 | 37.88 | 37.45 | 37.5 | 37.5 | -0.5 (-1.32%) | 401,171 |
| 13 Mar 2017 | USD | 38.1 | 38.5 | 37.79 | 38 | 38 | -0.08 (-0.21%) | 478,698 |
| 10 Mar 2017 | USD | 37.91 | 38.245 | 37.7 | 38.08 | 38.08 | +0.4 (+1.06%) | 547,170 |
| 9 Mar 2017 | USD | 37.83 | 38.16 | 37.46 | 37.68 | 37.68 | -0.35 (-0.92%) | 415,789 |
| 8 Mar 2017 | USD | 37.76 | 38.4925 | 37.64 | 38.03 | 38.03 | +0.39 (+1.04%) | 549,579 |
| 7 Mar 2017 | USD | 37.4 | 37.73 | 37.105 | 37.64 | 37.64 | +0.24 (+0.64%) | 673,295 |
| 6 Mar 2017 | USD | 37.9 | 37.97 | 37.29 | 37.4 | 37.4 | -0.6 (-1.58%) | 568,375 |
| 3 Mar 2017 | USD | 38.41 | 38.46 | 37.9 | 38 | 38 | -0.27 (-0.71%) | 382,821 |
| 2 Mar 2017 | USD | 38.27 | 38.44 | 38.1 | 38.27 | 38.27 | 0.0 (0.0%) | 581,428 |
| 1 Mar 2017 | USD | 38.65 | 38.65 | 38.09 | 38.27 | 38.27 | +0.18 (+0.47%) | 688,969 |
| 28 Feb 2017 | USD | 38.54 | 38.71 | 38.09 | 38.09 | 38.09 | -0.59 (-1.53%) | 751,563 |
| 27 Feb 2017 | USD | 38.76 | 38.85 | 38.52 | 38.68 | 38.68 | -0.05 (-0.13%) | 504,405 |
| 24 Feb 2017 | USD | 39.31 | 39.5 | 38.7 | 38.73 | 38.73 | -0.61 (-1.55%) | 583,871 |
| 23 Feb 2017 | USD | 39.51 | 39.57 | 39.12 | 39.34 | 39.34 | 0.0 (0.0%) | 409,769 |
| 22 Feb 2017 | USD | 39.81 | 39.81 | 39.33 | 39.34 | 39.34 | -0.47 (-1.18%) | 472,204 |
| 21 Feb 2017 | USD | 39.84 | 40.22 | 39.63 | 39.81 | 39.81 | -0.02 (-0.05%) | 687,641 |
| 20 Feb 2017 | USD | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 40.37 | 40.37 | 39.7069 | 39.83 | 39.83 | -0.46 (-1.14%) | 504,518 |
