| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 47.51 | 47.8 | 47.11 | 47.49 | 47.49 | +0.1 (+0.21%) | 516,494 |
| 28 Apr 2017 | USD | 47.6 | 47.7 | 47.16 | 47.39 | 47.39 | -0.29 (-0.61%) | 476,222 |
| 27 Apr 2017 | USD | 47.33 | 47.68 | 47.05 | 47.68 | 47.68 | +0.43 (+0.91%) | 621,180 |
| 26 Apr 2017 | USD | 48.33 | 48.355 | 47.23 | 47.25 | 47.25 | -1.24 (-2.56%) | 815,987 |
| 25 Apr 2017 | USD | 49.22 | 49.86 | 48.4 | 48.49 | 48.49 | -0.81 (-1.64%) | 1,014,015 |
| 24 Apr 2017 | USD | 49.87 | 49.93 | 48.99 | 49.3 | 49.3 | -0.3 (-0.60%) | 882,957 |
| 21 Apr 2017 | USD | 49.52 | 49.82 | 49.405 | 49.6 | 49.6 | -0.03 (-0.06%) | 338,340 |
| 20 Apr 2017 | USD | 49.51 | 49.65 | 49.05 | 49.63 | 49.63 | +0.13 (+0.26%) | 387,251 |
| 19 Apr 2017 | USD | 49.35 | 49.515 | 49.14 | 49.5 | 49.5 | +0.17 (+0.34%) | 456,351 |
| 18 Apr 2017 | USD | 49.06 | 49.35 | 48.8 | 49.33 | 49.33 | +0.24 (+0.49%) | 479,550 |
| 17 Apr 2017 | USD | 48.17 | 49.09 | 48.17 | 49.09 | 49.09 | +1.09 (+2.27%) | 471,406 |
| 14 Apr 2017 | USD | 48 | 48 | 48 | 48 | 48 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 48.21 | 48.47 | 47.875 | 48 | 48 | -0.19 (-0.39%) | 445,883 |
| 12 Apr 2017 | USD | 47.99 | 48.37 | 47.87 | 48.19 | 48.19 | +0.23 (+0.48%) | 710,182 |
| 11 Apr 2017 | USD | 47.8 | 48.14 | 47.63 | 47.96 | 47.96 | +0.21 (+0.44%) | 804,289 |
| 10 Apr 2017 | USD | 47.73 | 47.91 | 47.44 | 47.75 | 47.75 | -0.02 (-0.04%) | 533,249 |
| 7 Apr 2017 | USD | 48.13 | 48.175 | 47.67 | 47.77 | 47.77 | -0.33 (-0.69%) | 368,606 |
| 6 Apr 2017 | USD | 47.92 | 48.21 | 47.62 | 48.1 | 48.1 | +0.18 (+0.38%) | 473,996 |
| 5 Apr 2017 | USD | 48.12 | 48.37 | 47.55 | 47.92 | 47.92 | -0.11 (-0.23%) | 672,488 |
| 4 Apr 2017 | USD | 47.63 | 48.4 | 47.54 | 48.03 | 48.03 | +0.23 (+0.48%) | 698,403 |
| 3 Apr 2017 | USD | 47.57 | 48.07 | 47.5 | 47.8 | 47.8 | +0.21 (+0.44%) | 653,542 |
| 31 Mar 2017 | USD | 47.37 | 47.81 | 47.23 | 47.59 | 47.59 | +0.13 (+0.27%) | 464,219 |
| 30 Mar 2017 | USD | 47.36 | 47.46 | 46.93 | 47.46 | 47.46 | +0.08 (+0.17%) | 287,058 |
| 29 Mar 2017 | USD | 47.45 | 47.74 | 47.07 | 47.38 | 47.38 | -0.17 (-0.36%) | 515,152 |
| 28 Mar 2017 | USD | 47.25 | 47.585 | 46.89 | 47.55 | 47.55 | +0.3 (+0.63%) | 505,714 |
| 27 Mar 2017 | USD | 47.84 | 48.3 | 47.08 | 47.25 | 47.25 | -0.82 (-1.71%) | 613,956 |
| 24 Mar 2017 | USD | 47.99 | 48.49 | 47.98 | 48.07 | 48.07 | +0.11 (+0.23%) | 485,042 |
| 23 Mar 2017 | USD | 47.66 | 48.51 | 47.37 | 47.96 | 47.96 | +0.29 (+0.61%) | 715,265 |
| 22 Mar 2017 | USD | 47.41 | 47.68 | 46.79 | 47.67 | 47.67 | +0.47 (+1.00%) | 1,113,937 |
| 21 Mar 2017 | USD | 47.47 | 47.51 | 47.07 | 47.2 | 47.2 | -0.11 (-0.23%) | 487,430 |
