| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | USD | 32.14 | 32.67 | 31.81 | 32.52 | 32.52 | +0.3 (+0.93%) | 1,496,118 |
| 20 Feb 2017 | USD | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 33.13 | 33.13 | 32.17 | 32.22 | 32.22 | -1.48 (-4.39%) | 1,398,398 |
| 16 Feb 2017 | USD | 34.79 | 35.25 | 32.9 | 33.7 | 33.7 | -1.09 (-3.13%) | 2,401,537 |
| 15 Feb 2017 | USD | 34.66 | 35.295 | 34.03 | 34.79 | 34.79 | +0.21 (+0.61%) | 1,728,069 |
| 14 Feb 2017 | USD | 32.72 | 34.58 | 32.28 | 34.58 | 34.58 | +1.86 (+5.68%) | 3,341,342 |
| 13 Feb 2017 | USD | 32.84 | 33.28 | 32.49 | 32.72 | 32.72 | -0.19 (-0.58%) | 2,458,175 |
| 10 Feb 2017 | USD | 33.58 | 33.665 | 31.86 | 32.91 | 32.91 | -0.67 (-2.00%) | 3,061,549 |
| 9 Feb 2017 | USD | 30.67 | 34.04 | 30.41 | 33.58 | 33.58 | +2.79 (+9.06%) | 5,627,176 |
| 8 Feb 2017 | USD | 29.2 | 30.97 | 28.88 | 30.79 | 30.79 | +1.74 (+5.99%) | 2,581,516 |
| 7 Feb 2017 | USD | 28.13 | 29.72 | 28.13 | 29.05 | 29.05 | +1.05 (+3.75%) | 2,332,962 |
| 6 Feb 2017 | USD | 28 | 28.06 | 27.58 | 28 | 28 | 0.0 (0.0%) | 488,513 |
| 3 Feb 2017 | USD | 28.25 | 28.45 | 27.73 | 28 | 28 | -0.18 (-0.64%) | 637,381 |
| 2 Feb 2017 | USD | 28.91 | 28.945 | 28.17 | 28.18 | 28.18 | -0.81 (-2.79%) | 544,148 |
| 1 Feb 2017 | USD | 29.19 | 29.61 | 28.99 | 28.99 | 28.99 | -0.19 (-0.65%) | 794,590 |
| 31 Jan 2017 | USD | 28.45 | 29.21 | 28.02 | 29.18 | 29.18 | +0.72 (+2.53%) | 976,513 |
| 30 Jan 2017 | USD | 29.02 | 29.2 | 28.36 | 28.46 | 28.46 | -0.75 (-2.57%) | 969,448 |
| 27 Jan 2017 | USD | 29.45 | 29.64 | 29.04 | 29.21 | 29.21 | -0.17 (-0.58%) | 459,448 |
| 26 Jan 2017 | USD | 29.52 | 29.77 | 29.11 | 29.38 | 29.38 | -0.11 (-0.37%) | 883,348 |
| 25 Jan 2017 | USD | 29.27 | 30.09 | 29.16 | 29.49 | 29.49 | +0.37 (+1.27%) | 1,276,451 |
| 24 Jan 2017 | USD | 28.84 | 29.23 | 28.68 | 29.12 | 29.12 | +0.25 (+0.87%) | 757,266 |
| 23 Jan 2017 | USD | 28.97 | 29.24 | 28.52 | 28.87 | 28.87 | -0.05 (-0.17%) | 575,053 |
| 20 Jan 2017 | USD | 29.5 | 29.5 | 28.2001 | 28.92 | 28.92 | -0.59 (-2.00%) | 895,773 |
| 19 Jan 2017 | USD | 29.51 | 29.58 | 28.91 | 29.51 | 29.51 | -0.05 (-0.17%) | 846,686 |
| 18 Jan 2017 | USD | 30.1 | 30.1 | 29.2 | 29.56 | 29.56 | -0.39 (-1.30%) | 2,571,876 |
| 17 Jan 2017 | USD | 30 | 30 | 29.33 | 29.95 | 29.95 | -0.21 (-0.70%) | 865,413 |
| 16 Jan 2017 | USD | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 30.07 | 30.42 | 29.84 | 30.16 | 30.16 | +0.11 (+0.37%) | 576,722 |
| 12 Jan 2017 | USD | 29.95 | 30.19 | 29.23 | 30.05 | 30.05 | +0.13 (+0.43%) | 427,034 |
| 11 Jan 2017 | USD | 30.11 | 30.19 | 29.25 | 29.92 | 29.92 | -0.56 (-1.84%) | 501,819 |
