| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | USD | 47.97 | 48.43 | 47.15 | 47.3 | 47.3 | -0.57 (-1.19%) | 2,023,256 |
| 17 Apr 2017 | USD | 48 | 48.54 | 47.61 | 47.87 | 47.87 | -0.38 (-0.79%) | 1,843,519 |
| 14 Apr 2017 | USD | 50 | 50 | 48.01 | 48.25 | 48.25 | -1.59 (-3.19%) | 2,653,576 |
| 13 Apr 2017 | USD | 49.34 | 50.28 | 49.2 | 49.84 | 49.84 | +0.5 (+1.01%) | 1,604,550 |
| 12 Apr 2017 | USD | 50.14 | 50.43 | 49.3 | 49.34 | 49.34 | -1.07 (-2.12%) | 2,097,324 |
| 11 Apr 2017 | USD | 49.9 | 50.97 | 48.79 | 50.41 | 50.41 | +0.51 (+1.02%) | 3,688,470 |
| 10 Apr 2017 | USD | 52.2 | 52.2 | 49.88 | 49.9 | 49.9 | -2.4 (-4.59%) | 4,611,171 |
| 7 Apr 2017 | USD | 53.35 | 53.79 | 52.16 | 52.3 | 52.3 | -0.84 (-1.58%) | 3,003,872 |
| 6 Apr 2017 | USD | 53.3 | 53.56 | 52.55 | 53.14 | 53.14 | -0.17 (-0.32%) | 3,408,404 |
| 5 Apr 2017 | USD | 51.4 | 53.67 | 51.4 | 53.31 | 53.31 | +2.25 (+4.41%) | 5,214,648 |
| 4 Apr 2017 | USD | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | USD | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.0 (0.0%) | 0 |
| 31 Mar 2017 | USD | 50.69 | 52.03 | 50.51 | 51.06 | 51.06 | +0.76 (+1.51%) | 3,443,543 |
| 30 Mar 2017 | USD | 51.73 | 51.92 | 50.21 | 50.3 | 50.3 | -1.63 (-3.14%) | 4,670,837 |
| 29 Mar 2017 | USD | 53.02 | 53.4 | 51.88 | 51.93 | 51.93 | -1.28 (-2.41%) | 5,956,840 |
| 28 Mar 2017 | USD | 55.18 | 55.5 | 53.16 | 53.21 | 53.21 | -1.85 (-3.36%) | 9,738,748 |
| 27 Mar 2017 | USD | 54.25 | 55.47 | 53.68 | 55.06 | 55.06 | +0.89 (+1.64%) | 6,474,125 |
| 24 Mar 2017 | USD | 54 | 54.38 | 53.28 | 54.17 | 54.17 | -0.16 (-0.29%) | 3,970,354 |
| 23 Mar 2017 | USD | 53.5 | 55.3 | 53.3 | 54.33 | 54.33 | +0.82 (+1.53%) | 6,635,066 |
| 22 Mar 2017 | USD | 53.48 | 53.95 | 52.7 | 53.51 | 53.51 | -0.26 (-0.48%) | 3,992,037 |
| 21 Mar 2017 | USD | 52.29 | 54.19 | 52.1 | 53.77 | 53.77 | +1.48 (+2.83%) | 5,079,381 |
| 20 Mar 2017 | USD | 51.8 | 52.65 | 51.5 | 52.29 | 52.29 | +0.29 (+0.56%) | 2,696,070 |
| 17 Mar 2017 | USD | 53.31 | 53.55 | 52 | 52 | 52 | -1.16 (-2.18%) | 4,630,365 |
| 16 Mar 2017 | USD | 52.66 | 53.42 | 52.66 | 53.16 | 53.16 | +0.52 (+0.99%) | 2,961,876 |
| 15 Mar 2017 | USD | 52.62 | 53.21 | 52.5 | 52.64 | 52.64 | -0.31 (-0.59%) | 2,749,042 |
| 14 Mar 2017 | USD | 53.7 | 54.24 | 52.62 | 52.95 | 52.95 | -0.91 (-1.69%) | 4,798,240 |
| 13 Mar 2017 | USD | 52.2 | 54.61 | 51.69 | 53.86 | 53.86 | +1.38 (+2.63%) | 7,388,067 |
| 10 Mar 2017 | USD | 51.37 | 53.18 | 51.2 | 52.48 | 52.48 | +1.11 (+2.16%) | 6,261,828 |
| 9 Mar 2017 | USD | 51.7 | 51.86 | 50.83 | 51.37 | 51.37 | -0.45 (-0.87%) | 3,548,580 |
| 8 Mar 2017 | USD | 51.99 | 52.5 | 51.72 | 51.82 | 51.82 | -0.16 (-0.31%) | 3,057,533 |
