| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 41 | 43.6 | 41 | 43 | 1,508.7719 | +1.9 (+4.62%) | 4,440 |
| 7 Mar 2017 | USD | 41.5 | 41.5 | 39.6 | 41.1 | 1,442.1053 | -0.5 (-1.20%) | 1,580 |
| 6 Mar 2017 | USD | 41.2 | 43.1 | 40.2 | 41.6 | 1,459.6491 | +0.4 (+0.97%) | 18,430 |
| 3 Mar 2017 | USD | 40 | 44.4 | 40 | 41.2 | 1,445.614 | +0.6 (+1.48%) | 27,920 |
| 2 Mar 2017 | USD | 40.1 | 41.2 | 38.7 | 40.6 | 1,424.5614 | +0.3 (+0.74%) | 27,460 |
| 1 Mar 2017 | USD | 42.4 | 42.6 | 40 | 40.3 | 1,414.0351 | -1.8 (-4.28%) | 5,470 |
| 28 Feb 2017 | USD | 43.3 | 43.3 | 39.7 | 42.1 | 1,477.193 | -0.9 (-2.09%) | 7,190 |
| 27 Feb 2017 | USD | 43 | 44.5 | 42.3 | 43 | 1,508.7719 | +0.1 (+0.23%) | 8,860 |
| 24 Feb 2017 | USD | 42.5 | 43.3 | 41.1 | 42.9 | 1,505.2632 | +1 (+2.39%) | 6,270 |
| 23 Feb 2017 | USD | 42.7 | 43.5 | 41 | 41.9 | 1,470.1754 | -0.6 (-1.41%) | 21,260 |
| 22 Feb 2017 | USD | 42.6 | 43 | 42 | 42.5 | 1,491.2281 | 0.0 (0.0%) | 3,820 |
| 21 Feb 2017 | USD | 42.7 | 43 | 42.2 | 42.5 | 1,491.2281 | 0.0 (0.0%) | 3,810 |
| 20 Feb 2017 | USD | 42.5 | 42.5 | 42.5 | 42.5 | 1,491.2281 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 41 | 43.1 | 41 | 42.5 | 1,491.2281 | +1.5 (+3.66%) | 8,960 |
| 16 Feb 2017 | USD | 40.9 | 41.2 | 40.5 | 41 | 1,438.5965 | +0.3 (+0.74%) | 9,190 |
| 15 Feb 2017 | USD | 40.8 | 41 | 40.4 | 40.7 | 1,428.0702 | -0.1 (-0.25%) | 7,470 |
| 14 Feb 2017 | USD | 40.9 | 40.9 | 40.5 | 40.8 | 1,431.5789 | 0.0 (0.0%) | 2,360 |
| 13 Feb 2017 | USD | 40.9 | 41 | 40.4 | 40.8 | 1,431.5789 | -0.1 (-0.24%) | 2,670 |
| 10 Feb 2017 | USD | 40.9 | 41 | 40.7 | 40.9 | 1,435.0877 | 0.0 (0.0%) | 2,000 |
| 9 Feb 2017 | USD | 41 | 41 | 40.4 | 40.9 | 1,435.0877 | +0.1 (+0.25%) | 5,910 |
| 8 Feb 2017 | USD | 40.8 | 41 | 40.5 | 40.8 | 1,431.5789 | -0.2 (-0.49%) | 2,240 |
| 7 Feb 2017 | USD | 40.6 | 41.5 | 40.5 | 41 | 1,438.5965 | 0.0 (0.0%) | 6,760 |
| 6 Feb 2017 | USD | 41 | 41.5 | 40.9 | 41 | 1,438.5965 | 0.0 (0.0%) | 6,360 |
| 3 Feb 2017 | USD | 41 | 41.3 | 40.5 | 41 | 1,438.5965 | 0.0 (0.0%) | 6,890 |
| 2 Feb 2017 | USD | 41 | 41.2 | 40.7 | 41 | 1,438.5965 | +0.1 (+0.24%) | 2,590 |
| 1 Feb 2017 | USD | 40.9 | 40.9 | 39.6 | 40.9 | 1,435.0877 | +0.1 (+0.25%) | 3,890 |
| 31 Jan 2017 | USD | 40.3 | 41 | 39.6 | 40.8 | 1,431.5789 | +0.3 (+0.74%) | 2,500 |
| 30 Jan 2017 | USD | 40.6 | 40.8 | 40 | 40.5 | 1,421.0526 | -0.4 (-0.98%) | 1,410 |
| 27 Jan 2017 | USD | 40.8 | 41.5 | 40.4 | 40.9 | 1,435.0877 | +0.1 (+0.25%) | 3,400 |
| 26 Jan 2017 | USD | 40.1 | 40.8 | 39.9 | 40.8 | 1,431.5789 | +0.4 (+0.99%) | 2,170 |
