| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | USD | 34.64 | 35.26 | 34.55 | 35.16 | 35.16 | +0.36 (+1.03%) | 864,837 |
| 6 Mar 2017 | USD | 34.74 | 34.9 | 34.4 | 34.8 | 34.8 | -0.05 (-0.14%) | 580,752 |
| 3 Mar 2017 | USD | 34.47 | 34.86 | 34.16 | 34.85 | 34.85 | +0.22 (+0.64%) | 719,459 |
| 2 Mar 2017 | USD | 35.17 | 35.25 | 34.58 | 34.63 | 34.63 | -0.76 (-2.15%) | 768,857 |
| 1 Mar 2017 | USD | 34.12 | 35.45 | 34.05 | 35.39 | 35.39 | +1.45 (+4.27%) | 1,804,378 |
| 28 Feb 2017 | USD | 34.77 | 34.93 | 33.84 | 33.94 | 33.94 | -1.01 (-2.89%) | 1,393,347 |
| 27 Feb 2017 | USD | 35.09 | 35.36 | 34.69 | 34.95 | 34.95 | -0.22 (-0.63%) | 1,716,833 |
| 24 Feb 2017 | USD | 35.06 | 35.48 | 34.8 | 35.17 | 35.17 | -0.17 (-0.48%) | 1,242,433 |
| 23 Feb 2017 | USD | 35.95 | 36.17 | 34.95 | 35.34 | 35.34 | -0.63 (-1.75%) | 1,164,639 |
| 22 Feb 2017 | USD | 35.15 | 36.37 | 35.15 | 35.97 | 35.97 | +0.66 (+1.87%) | 1,573,024 |
| 21 Feb 2017 | USD | 35.47 | 35.6434 | 34.75 | 35.31 | 35.31 | -0.08 (-0.23%) | 1,069,942 |
| 20 Feb 2017 | USD | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 35.02 | 35.49 | 34.9836 | 35.39 | 35.39 | +0.2 (+0.57%) | 661,014 |
| 16 Feb 2017 | USD | 36.19 | 36.32 | 34.99 | 35.19 | 35.19 | -0.82 (-2.28%) | 1,382,715 |
| 15 Feb 2017 | USD | 36.3 | 36.48 | 35.92 | 36.01 | 36.01 | -0.29 (-0.80%) | 1,226,883 |
| 14 Feb 2017 | USD | 36.39 | 37.02 | 35.76 | 36.3 | 36.3 | +1.11 (+3.15%) | 3,342,182 |
| 13 Feb 2017 | USD | 34.55 | 35.31 | 34.52 | 35.19 | 35.19 | +0.77 (+2.24%) | 1,872,598 |
| 10 Feb 2017 | USD | 34.05 | 34.57 | 33.73 | 34.42 | 34.42 | +0.41 (+1.21%) | 1,709,726 |
| 9 Feb 2017 | USD | 34.6 | 34.88 | 32.9 | 34.01 | 34.01 | -0.51 (-1.48%) | 3,002,011 |
| 8 Feb 2017 | USD | 34.37 | 35.01 | 33.4701 | 34.52 | 34.52 | -2.35 (-6.37%) | 6,849,780 |
| 7 Feb 2017 | USD | 36.74 | 38.05 | 36.74 | 36.87 | 36.87 | +0.25 (+0.68%) | 2,918,003 |
| 6 Feb 2017 | USD | 36.08 | 36.99 | 36.02 | 36.62 | 36.62 | +0.69 (+1.92%) | 2,543,010 |
| 3 Feb 2017 | USD | 35.62 | 36.08 | 35.36 | 35.93 | 35.93 | +0.58 (+1.64%) | 1,441,776 |
| 2 Feb 2017 | USD | 35.16 | 35.61 | 34.82 | 35.35 | 35.35 | +0.15 (+0.43%) | 930,895 |
| 1 Feb 2017 | USD | 35.39 | 35.85 | 34.735 | 35.2 | 35.2 | -0.18 (-0.51%) | 1,532,570 |
| 31 Jan 2017 | USD | 35.86 | 35.98 | 35.02 | 35.38 | 35.38 | -0.485 (-1.35%) | 999,639 |
| 30 Jan 2017 | USD | 36.13 | 36.275 | 35.51 | 35.865 | 35.865 | -0.495 (-1.36%) | 1,083,122 |
| 27 Jan 2017 | USD | 36.65 | 36.97 | 36.265 | 36.36 | 36.36 | -0.3 (-0.82%) | 804,737 |
| 26 Jan 2017 | USD | 36.66 | 36.84 | 36.11 | 36.66 | 36.66 | +0.03 (+0.08%) | 753,192 |
| 25 Jan 2017 | USD | 37.2 | 37.41 | 36.59 | 36.63 | 36.63 | -0.42 (-1.13%) | 1,086,075 |
