| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2017 | USD | 55 | 55.16 | 54.61 | 54.65 | 54.65 | -0.49 (-0.89%) | 37,401 |
| 1 Mar 2017 | USD | 55.84 | 55.885 | 55.14 | 55.14 | 55.14 | +0.22 (+0.40%) | 73,285 |
| 28 Feb 2017 | USD | 55.04 | 55.17 | 54.32 | 54.92 | 54.92 | -0.17 (-0.31%) | 36,769 |
| 27 Feb 2017 | USD | 54.29 | 55.3 | 54.071 | 55.09 | 55.09 | +1.11 (+2.06%) | 29,494 |
| 24 Feb 2017 | USD | 53.06 | 54.21 | 53.06 | 53.98 | 53.98 | -0.52 (-0.95%) | 132,011 |
| 23 Feb 2017 | USD | 55.48 | 55.48 | 54.34 | 54.5 | 54.5 | -1.18 (-2.12%) | 35,262 |
| 22 Feb 2017 | USD | 55.91 | 55.97 | 55.29 | 55.68 | 55.68 | -0.46 (-0.82%) | 29,143 |
| 21 Feb 2017 | USD | 56.72 | 56.97 | 56.1 | 56.14 | 56.14 | -0.51 (-0.90%) | 37,944 |
| 20 Feb 2017 | USD | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 56.19 | 56.69 | 56.0297 | 56.65 | 56.65 | +0.06 (+0.11%) | 29,079 |
| 16 Feb 2017 | USD | 57.14 | 57.14 | 55.55 | 56.59 | 56.59 | -0.38 (-0.67%) | 52,493 |
| 15 Feb 2017 | USD | 56.64 | 57.36 | 56.09 | 56.97 | 56.97 | +1.05 (+1.88%) | 78,382 |
| 14 Feb 2017 | USD | 54.68 | 55.92 | 54.68 | 55.92 | 55.92 | +1.55 (+2.85%) | 36,727 |
| 13 Feb 2017 | USD | 53.79 | 54.38 | 53.79 | 54.37 | 54.37 | +0.61 (+1.13%) | 51,912 |
| 10 Feb 2017 | USD | 53.93 | 54 | 53.76 | 53.76 | 53.76 | +0.06 (+0.11%) | 40,095 |
| 9 Feb 2017 | USD | 53.25 | 53.785 | 53.25 | 53.7 | 53.7 | +0.44 (+0.83%) | 16,722 |
| 8 Feb 2017 | USD | 53.45 | 53.45 | 52.93 | 53.26 | 53.26 | -0.37 (-0.69%) | 10,209 |
| 7 Feb 2017 | USD | 53.9 | 53.9 | 53.53 | 53.63 | 53.63 | -0.09 (-0.17%) | 23,139 |
| 6 Feb 2017 | USD | 53.71 | 54.2 | 53.55 | 53.72 | 53.72 | -0.07 (-0.13%) | 21,263 |
| 3 Feb 2017 | USD | 53.75 | 54.1 | 53.75 | 53.79 | 53.79 | +0.41 (+0.77%) | 20,971 |
| 2 Feb 2017 | USD | 53.59 | 53.73 | 53.09 | 53.38 | 53.38 | -0.34 (-0.63%) | 34,963 |
| 1 Feb 2017 | USD | 53.43 | 53.94 | 53.21 | 53.72 | 53.72 | +0.79 (+1.49%) | 80,113 |
| 31 Jan 2017 | USD | 52.4 | 52.94 | 52.2749 | 52.93 | 52.93 | +0.28 (+0.53%) | 37,282 |
| 30 Jan 2017 | USD | 52.53 | 52.7597 | 51.55 | 52.65 | 52.65 | -0.3 (-0.57%) | 38,273 |
| 27 Jan 2017 | USD | 52.95 | 53.1599 | 52.76 | 52.95 | 52.95 | -0.21 (-0.40%) | 22,749 |
| 26 Jan 2017 | USD | 53.26 | 53.425 | 52.9917 | 53.16 | 53.16 | -0.24 (-0.45%) | 13,680 |
| 25 Jan 2017 | USD | 53.18 | 53.44 | 53.18 | 53.4 | 53.4 | +0.82 (+1.56%) | 14,366 |
| 24 Jan 2017 | USD | 51.25 | 52.665 | 51.25 | 52.58 | 52.58 | +1.76 (+3.46%) | 44,273 |
| 23 Jan 2017 | USD | 50.65 | 50.8899 | 50.1985 | 50.82 | 50.82 | +0.03 (+0.06%) | 22,489 |
| 20 Jan 2017 | USD | 50.08 | 50.97 | 50.05 | 50.79 | 50.79 | +0.97 (+1.95%) | 30,333 |
