| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | USD | 31.89 | 32.9 | 31.4 | 32.56 | 32.56 | +1.04 (+3.30%) | 5,033,066 |
| 28 Feb 2017 | USD | 31.53 | 31.75 | 31.32 | 31.52 | 31.52 | +0.02 (+0.06%) | 3,614,782 |
| 27 Feb 2017 | USD | 31.04 | 31.53 | 30.851 | 31.5 | 31.5 | +0.42 (+1.35%) | 1,862,990 |
| 24 Feb 2017 | USD | 31.07 | 31.25 | 31 | 31.08 | 31.08 | -0.08 (-0.26%) | 1,564,095 |
| 23 Feb 2017 | USD | 31.62 | 31.88 | 31.08 | 31.16 | 31.16 | -0.4 (-1.27%) | 3,433,643 |
| 22 Feb 2017 | USD | 31.09 | 31.64 | 31.08 | 31.56 | 31.56 | +0.53 (+1.71%) | 5,154,181 |
| 21 Feb 2017 | USD | 30.78 | 31.1 | 30.67 | 31.03 | 31.03 | +0.2 (+0.65%) | 1,370,676 |
| 20 Feb 2017 | USD | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 30.8 | 31.03 | 30.64 | 30.83 | 30.83 | -0.16 (-0.52%) | 1,778,336 |
| 16 Feb 2017 | USD | 31.08 | 31.22 | 30.8 | 30.99 | 30.99 | -0.43 (-1.37%) | 3,974,741 |
| 15 Feb 2017 | USD | 30.69 | 31.61 | 30.69 | 31.42 | 31.42 | +0.67 (+2.18%) | 3,294,706 |
| 14 Feb 2017 | USD | 31.12 | 31.2 | 30.66 | 30.75 | 30.75 | -0.34 (-1.09%) | 2,236,639 |
| 13 Feb 2017 | USD | 31.57 | 31.83 | 31.08 | 31.09 | 31.09 | -0.26 (-0.83%) | 2,962,783 |
| 10 Feb 2017 | USD | 30 | 31.729 | 29.9 | 31.35 | 31.35 | +0.56 (+1.82%) | 5,766,072 |
| 9 Feb 2017 | USD | 30.73 | 30.99 | 30.35 | 30.79 | 30.79 | +0.02 (+0.06%) | 5,114,358 |
| 8 Feb 2017 | USD | 30.6 | 30.9 | 30.59 | 30.77 | 30.77 | +0.13 (+0.42%) | 2,110,382 |
| 7 Feb 2017 | USD | 30.81 | 30.99 | 30.52 | 30.64 | 30.64 | -0.14 (-0.45%) | 1,993,322 |
| 6 Feb 2017 | USD | 31.4 | 31.563 | 30.69 | 30.78 | 30.78 | -0.8 (-2.53%) | 2,701,563 |
| 3 Feb 2017 | USD | 31.7 | 31.81 | 31.38 | 31.58 | 31.58 | 0.0 (0.0%) | 1,685,712 |
| 2 Feb 2017 | USD | 31.4 | 31.67 | 31.31 | 31.58 | 31.58 | +0.21 (+0.67%) | 1,220,177 |
| 1 Feb 2017 | USD | 32.01 | 32.12 | 31.24 | 31.37 | 31.37 | -0.59 (-1.85%) | 2,900,977 |
| 31 Jan 2017 | USD | 31.84 | 32.06 | 31.69 | 31.96 | 31.96 | +0.02 (+0.06%) | 3,155,001 |
| 30 Jan 2017 | USD | 32.09 | 32.19 | 31.57 | 31.94 | 31.94 | -0.24 (-0.75%) | 1,455,065 |
| 27 Jan 2017 | USD | 31.8 | 32.235 | 31.76 | 32.18 | 32.18 | +0.4 (+1.26%) | 2,432,332 |
| 26 Jan 2017 | USD | 31.61 | 31.79 | 31.14 | 31.78 | 31.78 | -0.05 (-0.16%) | 2,419,033 |
| 25 Jan 2017 | USD | 31.7 | 31.9 | 31.44 | 31.83 | 31.83 | +0.27 (+0.86%) | 2,043,070 |
| 24 Jan 2017 | USD | 31.55 | 31.69 | 31.39 | 31.56 | 31.56 | +0.06 (+0.19%) | 1,738,842 |
| 23 Jan 2017 | USD | 31.82 | 31.91 | 31.39 | 31.5 | 31.5 | -0.42 (-1.32%) | 2,261,840 |
| 20 Jan 2017 | USD | 32.05 | 32.26 | 31.78 | 31.92 | 31.92 | +0.07 (+0.22%) | 1,659,650 |
| 19 Jan 2017 | USD | 32.13 | 32.17 | 31.78 | 31.85 | 31.85 | -0.15 (-0.47%) | 1,023,907 |
