| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | USD | 42.41 | 42.414 | 42.2499 | 42.32 | 42.32 | -0.12 (-0.28%) | 195,557 |
| 6 Mar 2017 | USD | 42.55 | 42.6214 | 42.35 | 42.44 | 42.44 | -0.28 (-0.66%) | 363,176 |
| 3 Mar 2017 | USD | 42.64 | 42.75 | 42.4499 | 42.72 | 42.72 | +0.03 (+0.07%) | 197,872 |
| 2 Mar 2017 | USD | 42.91 | 42.93 | 42.6664 | 42.69 | 42.69 | -0.27 (-0.63%) | 154,422 |
| 1 Mar 2017 | USD | 42.76 | 43.08 | 42.71 | 42.96 | 42.96 | +0.35 (+0.82%) | 302,634 |
| 28 Feb 2017 | USD | 42.83 | 43.25 | 42.6 | 42.61 | 42.61 | -0.26 (-0.61%) | 225,184 |
| 27 Feb 2017 | USD | 42.75 | 42.9268 | 42.66 | 42.87 | 42.87 | +0.13 (+0.30%) | 172,320 |
| 24 Feb 2017 | USD | 42.52 | 42.74 | 42.44 | 42.74 | 42.74 | +0.13 (+0.31%) | 124,431 |
| 23 Feb 2017 | USD | 42.63 | 42.7068 | 42.445 | 42.61 | 42.61 | +0.1 (+0.24%) | 118,318 |
| 22 Feb 2017 | USD | 42.55 | 42.5599 | 42.32 | 42.51 | 42.51 | -0.07 (-0.16%) | 144,769 |
| 21 Feb 2017 | USD | 42.25 | 42.59 | 42.17 | 42.58 | 42.58 | +0.37 (+0.88%) | 168,880 |
| 20 Feb 2017 | USD | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 42.13 | 42.23 | 41.98 | 42.21 | 42.21 | +0.03 (+0.07%) | 162,343 |
| 16 Feb 2017 | USD | 41.95 | 42.2 | 41.95 | 42.18 | 42.18 | +0.29 (+0.69%) | 118,309 |
| 15 Feb 2017 | USD | 41.76 | 41.91 | 41.6392 | 41.89 | 41.89 | +0.025 (+0.06%) | 148,260 |
| 14 Feb 2017 | USD | 41.84 | 41.915 | 41.6992 | 41.865 | 41.865 | -0.015 (-0.04%) | 232,306 |
| 13 Feb 2017 | USD | 41.92 | 41.9899 | 41.78 | 41.88 | 41.88 | +0.08 (+0.19%) | 207,539 |
| 10 Feb 2017 | USD | 41.62 | 41.826 | 41.49 | 41.8 | 41.8 | +0.25 (+0.60%) | 294,882 |
| 9 Feb 2017 | USD | 41.45 | 41.55 | 41.4056 | 41.55 | 41.55 | +0.14 (+0.34%) | 99,831 |
| 8 Feb 2017 | USD | 41.32 | 41.43 | 41.1903 | 41.41 | 41.41 | +0.09 (+0.22%) | 160,395 |
| 7 Feb 2017 | USD | 41.42 | 41.48 | 41.25 | 41.32 | 41.32 | -0.01 (-0.02%) | 134,084 |
| 6 Feb 2017 | USD | 41.38 | 41.46 | 41.29 | 41.33 | 41.33 | -0.12 (-0.29%) | 188,709 |
| 3 Feb 2017 | USD | 41.26 | 41.4562 | 41.21 | 41.45 | 41.45 | +0.42 (+1.02%) | 237,912 |
| 2 Feb 2017 | USD | 40.75 | 41.069 | 40.75 | 41.03 | 41.03 | +0.25 (+0.61%) | 123,577 |
| 1 Feb 2017 | USD | 41.16 | 41.27 | 40.69 | 40.78 | 40.78 | -0.29 (-0.71%) | 213,358 |
| 31 Jan 2017 | USD | 40.8 | 41.13 | 40.8 | 41.07 | 41.07 | +0.2 (+0.49%) | 153,914 |
| 30 Jan 2017 | USD | 40.95 | 40.95 | 40.6599 | 40.87 | 40.87 | -0.22 (-0.54%) | 151,613 |
| 27 Jan 2017 | USD | 41.39 | 41.48 | 41.02 | 41.09 | 41.09 | -0.26 (-0.63%) | 177,462 |
| 26 Jan 2017 | USD | 41.45 | 41.45 | 41.2795 | 41.35 | 41.35 | 0.0 (0.0%) | 198,746 |
| 25 Jan 2017 | USD | 41.38 | 41.48 | 41.2852 | 41.35 | 41.35 | +0.085 (+0.21%) | 221,671 |
