| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 50.47 | 52.09 | 50.01 | 50.91 | 50.91 | +0.4 (+0.79%) | 542,573 |
| 26 Apr 2017 | USD | 50.19 | 51.6 | 50.19 | 50.51 | 50.51 | +0.31 (+0.62%) | 734,926 |
| 25 Apr 2017 | USD | 48.15 | 50.42 | 48.062 | 50.2 | 50.2 | +2.83 (+5.97%) | 891,049 |
| 24 Apr 2017 | USD | 47.69 | 48.5 | 47.08 | 47.37 | 47.37 | +0.38 (+0.81%) | 561,354 |
| 21 Apr 2017 | USD | 48.07 | 48.73 | 46.92 | 46.99 | 46.99 | -1.29 (-2.67%) | 730,685 |
| 20 Apr 2017 | USD | 48.79 | 49.73 | 47.74 | 48.28 | 48.28 | -0.46 (-0.94%) | 983,245 |
| 19 Apr 2017 | USD | 49.78 | 50.94 | 48.57 | 48.74 | 48.74 | -1.62 (-3.22%) | 4,111,060 |
| 18 Apr 2017 | USD | 53.81 | 53.81 | 49.94 | 50.36 | 50.36 | -5.15 (-9.28%) | 1,285,084 |
| 17 Apr 2017 | USD | 55.31 | 55.57 | 53.99 | 55.51 | 55.51 | +0.18 (+0.33%) | 223,092 |
| 14 Apr 2017 | USD | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 53.39 | 56.37 | 53.23 | 55.33 | 55.33 | +1.69 (+3.15%) | 329,507 |
| 12 Apr 2017 | USD | 53.66 | 54.406 | 52.745 | 53.64 | 53.64 | 0.0 (0.0%) | 236,732 |
| 11 Apr 2017 | USD | 53.44 | 54.82 | 52.4801 | 53.64 | 53.64 | -0.07 (-0.13%) | 347,040 |
| 10 Apr 2017 | USD | 54.13 | 54.79 | 53.2323 | 53.71 | 53.71 | -0.13 (-0.24%) | 297,811 |
| 7 Apr 2017 | USD | 53.56 | 54.11 | 52.58 | 53.84 | 53.84 | +0.15 (+0.28%) | 354,474 |
| 6 Apr 2017 | USD | 53.81 | 54.46 | 52.64 | 53.69 | 53.69 | +0.24 (+0.45%) | 583,656 |
| 5 Apr 2017 | USD | 55.9 | 56.55 | 52.56 | 53.45 | 53.45 | -2.12 (-3.82%) | 1,053,474 |
| 4 Apr 2017 | USD | 56.46 | 57.19 | 54.61 | 55.57 | 55.57 | -0.63 (-1.12%) | 547,112 |
| 3 Apr 2017 | USD | 58.55 | 59 | 55.83 | 56.2 | 56.2 | -2.2 (-3.77%) | 470,741 |
| 31 Mar 2017 | USD | 57.43 | 58.65 | 57.275 | 58.4 | 58.4 | +1.06 (+1.85%) | 286,984 |
| 30 Mar 2017 | USD | 57.28 | 58.49 | 57.18 | 57.34 | 57.34 | +0.14 (+0.24%) | 365,689 |
| 29 Mar 2017 | USD | 56.44 | 58.15 | 56.12 | 57.2 | 57.2 | +0.87 (+1.54%) | 332,926 |
| 28 Mar 2017 | USD | 56.72 | 58 | 56.1351 | 56.33 | 56.33 | -0.44 (-0.78%) | 376,481 |
| 27 Mar 2017 | USD | 54.18 | 58.28 | 53.55 | 56.77 | 56.77 | +1.5 (+2.71%) | 655,062 |
| 24 Mar 2017 | USD | 54.3 | 55.59 | 54.18 | 55.27 | 55.27 | +1.14 (+2.11%) | 360,423 |
| 23 Mar 2017 | USD | 53.03 | 54.47 | 52.69 | 54.13 | 54.13 | +1.21 (+2.29%) | 409,416 |
| 22 Mar 2017 | USD | 53.13 | 53.66 | 51.48 | 52.92 | 52.92 | -0.23 (-0.43%) | 552,140 |
| 21 Mar 2017 | USD | 56.37 | 56.71 | 52.3 | 53.15 | 53.15 | -3.01 (-5.36%) | 884,887 |
| 20 Mar 2017 | USD | 53.71 | 56.43 | 53.19 | 56.16 | 56.16 | +2.5 (+4.66%) | 429,550 |
| 17 Mar 2017 | USD | 53.5 | 54.23 | 53.16 | 53.66 | 53.66 | -0.43 (-0.79%) | 604,328 |
