| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | USD | 47.78 | 48 | 46.3837 | 46.85 | 46.85 | -0.67 (-1.41%) | 809,767 |
| 5 May 2017 | USD | 45.32 | 48.3 | 45.32 | 47.52 | 47.52 | +2.6 (+5.79%) | 1,460,424 |
| 4 May 2017 | USD | 45.16 | 46 | 44.6601 | 44.92 | 44.92 | +0.09 (+0.20%) | 991,412 |
| 3 May 2017 | USD | 45.17 | 45.29 | 42.48 | 44.83 | 44.83 | -1.47 (-3.17%) | 2,451,467 |
| 2 May 2017 | USD | 46.97 | 47 | 45.36 | 46.3 | 46.3 | -0.77 (-1.64%) | 1,154,259 |
| 1 May 2017 | USD | 46.05 | 47.19 | 45.74 | 47.07 | 47.07 | +1.23 (+2.68%) | 1,071,377 |
| 28 Apr 2017 | USD | 46.67 | 47 | 44.88 | 45.84 | 45.84 | -0.76 (-1.63%) | 1,599,024 |
| 27 Apr 2017 | USD | 48.75 | 49 | 46.5328 | 46.6 | 46.6 | -1.48 (-3.08%) | 1,734,571 |
| 26 Apr 2017 | USD | 54.02 | 54.3699 | 47.9601 | 48.08 | 48.08 | -6.05 (-11.18%) | 3,515,305 |
| 25 Apr 2017 | USD | 53.5 | 54.27 | 52 | 54.13 | 54.13 | +0.96 (+1.81%) | 1,600,715 |
| 24 Apr 2017 | USD | 52.8 | 54.0499 | 52.51 | 53.17 | 53.17 | +1.15 (+2.21%) | 752,776 |
| 21 Apr 2017 | USD | 53.75 | 53.94 | 52.01 | 52.02 | 52.02 | -1.54 (-2.88%) | 832,947 |
| 20 Apr 2017 | USD | 52.18 | 53.7576 | 51.91 | 53.56 | 53.56 | +1.41 (+2.70%) | 977,150 |
| 19 Apr 2017 | USD | 52.71 | 53.23 | 51.69 | 52.15 | 52.15 | -0.55 (-1.04%) | 1,575,416 |
| 18 Apr 2017 | USD | 53.75 | 54.2299 | 52.57 | 52.7 | 52.7 | -1.6 (-2.95%) | 1,220,160 |
| 17 Apr 2017 | USD | 54.17 | 55.21 | 54.01 | 54.3 | 54.3 | +0.23 (+0.43%) | 681,328 |
| 14 Apr 2017 | USD | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 55.32 | 56.38 | 54 | 54.07 | 54.07 | +0.18 (+0.33%) | 1,263,647 |
| 12 Apr 2017 | USD | 54.43 | 54.75 | 53.25 | 53.89 | 53.89 | -0.72 (-1.32%) | 862,113 |
| 11 Apr 2017 | USD | 54.87 | 55.5 | 54 | 54.61 | 54.61 | -0.61 (-1.10%) | 743,371 |
| 10 Apr 2017 | USD | 55.8 | 56.3 | 54.65 | 55.22 | 55.22 | -0.78 (-1.39%) | 729,775 |
| 7 Apr 2017 | USD | 57.17 | 57.7799 | 55.75 | 56 | 56 | -1.03 (-1.81%) | 972,599 |
| 6 Apr 2017 | USD | 56.36 | 57.6 | 56.0301 | 57.03 | 57.03 | +0.37 (+0.65%) | 655,526 |
| 5 Apr 2017 | USD | 58.39 | 59.4026 | 55.55 | 56.66 | 56.66 | -2.08 (-3.54%) | 1,586,343 |
| 4 Apr 2017 | USD | 59.46 | 59.8999 | 57.87 | 58.74 | 58.74 | -0.91 (-1.53%) | 1,238,274 |
| 3 Apr 2017 | USD | 59.02 | 61.15 | 57.76 | 59.65 | 59.65 | +1.03 (+1.76%) | 2,257,311 |
| 31 Mar 2017 | USD | 58.08 | 60.1 | 57.57 | 58.62 | 58.62 | +0.76 (+1.31%) | 1,929,434 |
| 30 Mar 2017 | USD | 57.35 | 58.3143 | 56.67 | 57.86 | 57.86 | +0.17 (+0.29%) | 758,800 |
| 29 Mar 2017 | USD | 56.66 | 58.849 | 56.66 | 57.69 | 57.69 | +1.07 (+1.89%) | 1,657,684 |
| 28 Mar 2017 | USD | 56.97 | 57.95 | 56 | 56.62 | 56.62 | -0.66 (-1.15%) | 845,071 |
