| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | USD | 71.37 | 71.37 | 70.11 | 70.58 | 70.58 | -0.66 (-0.93%) | 332,472 |
| 20 Apr 2017 | USD | 70.71 | 71.64 | 70.08 | 71.24 | 71.24 | +0.98 (+1.39%) | 220,459 |
| 19 Apr 2017 | USD | 71.42 | 71.87 | 70.15 | 70.26 | 70.26 | -0.78 (-1.10%) | 294,204 |
| 18 Apr 2017 | USD | 70.88 | 71.17 | 69.251 | 71.04 | 71.04 | -0.58 (-0.81%) | 660,493 |
| 17 Apr 2017 | USD | 70.93 | 71.7 | 70.16 | 71.62 | 71.62 | +0.86 (+1.22%) | 345,955 |
| 14 Apr 2017 | USD | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 71.5 | 72.43 | 69.85 | 70.76 | 70.76 | -0.63 (-0.88%) | 747,342 |
| 12 Apr 2017 | USD | 73.1 | 73.61 | 70.42 | 71.39 | 71.39 | -2.62 (-3.54%) | 693,877 |
| 11 Apr 2017 | USD | 76 | 76 | 73.53 | 74.01 | 74.01 | -1.85 (-2.44%) | 501,757 |
| 10 Apr 2017 | USD | 74.73 | 77.59 | 73.55 | 75.86 | 75.86 | +1.11 (+1.48%) | 403,382 |
| 7 Apr 2017 | USD | 75.27 | 76.88 | 74.525 | 74.75 | 74.75 | +0.06 (+0.08%) | 640,259 |
| 6 Apr 2017 | USD | 73.2 | 75.32 | 73.09 | 74.69 | 74.69 | +2.5 (+3.46%) | 508,803 |
| 5 Apr 2017 | USD | 74.79 | 74.96 | 72.01 | 72.19 | 72.19 | -0.66 (-0.91%) | 640,187 |
| 4 Apr 2017 | USD | 72.02 | 74.83 | 72.005 | 72.85 | 72.85 | +1.28 (+1.79%) | 749,446 |
| 3 Apr 2017 | USD | 71.01 | 75.44 | 70.83 | 71.57 | 71.57 | +2.63 (+3.81%) | 1,211,792 |
| 31 Mar 2017 | USD | 69.14 | 69.84 | 66.74 | 68.94 | 68.94 | +0.03 (+0.04%) | 309,479 |
| 30 Mar 2017 | USD | 69.54 | 71.1799 | 68.785 | 68.91 | 68.91 | -0.42 (-0.61%) | 337,948 |
| 29 Mar 2017 | USD | 70.27 | 70.65 | 68.6 | 69.33 | 69.33 | +0.33 (+0.48%) | 349,960 |
| 28 Mar 2017 | USD | 68.05 | 70.26 | 67.01 | 69 | 69 | +1.25 (+1.85%) | 555,925 |
| 27 Mar 2017 | USD | 64.11 | 68 | 63.75 | 67.75 | 67.75 | +2.98 (+4.60%) | 774,763 |
| 24 Mar 2017 | USD | 64.75 | 65.34 | 63.26 | 64.77 | 64.77 | -0.13 (-0.20%) | 259,726 |
| 23 Mar 2017 | USD | 66.82 | 66.82 | 64.14 | 64.9 | 64.9 | -2.01 (-3.00%) | 860,134 |
| 22 Mar 2017 | USD | 65.17 | 68.03 | 65.17 | 66.91 | 66.91 | +1.46 (+2.23%) | 355,593 |
| 21 Mar 2017 | USD | 66.11 | 67.23 | 65.2 | 65.45 | 65.45 | -0.59 (-0.89%) | 509,295 |
| 20 Mar 2017 | USD | 67 | 67.1 | 65.06 | 66.04 | 66.04 | -1.01 (-1.51%) | 363,677 |
| 17 Mar 2017 | USD | 68.54 | 68.54 | 65.58 | 67.05 | 67.05 | -0.86 (-1.27%) | 1,778,771 |
| 16 Mar 2017 | USD | 68.35 | 70.26 | 67.705 | 67.91 | 67.91 | -0.33 (-0.48%) | 295,714 |
| 15 Mar 2017 | USD | 66.03 | 68.29 | 65 | 68.24 | 68.24 | +2.6 (+3.96%) | 340,626 |
| 14 Mar 2017 | USD | 66.4 | 67.21 | 64.67 | 65.64 | 65.64 | -1.25 (-1.87%) | 289,248 |
| 13 Mar 2017 | USD | 64.52 | 67.36 | 64.52 | 66.89 | 66.89 | +2.24 (+3.46%) | 449,807 |
