| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 70.88 | 71.65 | 70.13 | 71.5 | 71.5 | +1 (+1.42%) | 406,057 |
| 28 Apr 2017 | USD | 72.32 | 72.32 | 70.42 | 70.5 | 70.5 | -1.74 (-2.41%) | 763,203 |
| 27 Apr 2017 | USD | 73.26 | 73.26 | 71.98 | 72.24 | 72.24 | -1.06 (-1.45%) | 502,051 |
| 26 Apr 2017 | USD | 73.26 | 74.1 | 73.05 | 73.3 | 73.3 | +0.04 (+0.05%) | 372,261 |
| 25 Apr 2017 | USD | 72.81 | 73.54 | 72.425 | 73.26 | 73.26 | +0.9 (+1.24%) | 310,841 |
| 24 Apr 2017 | USD | 72.06 | 72.39 | 71.44 | 72.36 | 72.36 | +1.49 (+2.10%) | 390,641 |
| 21 Apr 2017 | USD | 71.74 | 71.74 | 70.67 | 70.87 | 70.87 | -1.14 (-1.58%) | 491,227 |
| 20 Apr 2017 | USD | 71.65 | 72.22 | 70.94 | 72.01 | 72.01 | +0.88 (+1.24%) | 451,810 |
| 19 Apr 2017 | USD | 71.13 | 71.51 | 70.76 | 71.13 | 71.13 | +0.26 (+0.37%) | 304,799 |
| 18 Apr 2017 | USD | 70.55 | 71.06 | 70.37 | 70.87 | 70.87 | -0.03 (-0.04%) | 420,877 |
| 17 Apr 2017 | USD | 70.67 | 71 | 70.23 | 70.9 | 70.9 | +0.62 (+0.88%) | 471,429 |
| 14 Apr 2017 | USD | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 69.85 | 70.47 | 69.67 | 70.28 | 70.28 | +0.31 (+0.44%) | 819,732 |
| 12 Apr 2017 | USD | 71.04 | 71.22 | 69.81 | 69.97 | 69.97 | -1.14 (-1.60%) | 518,210 |
| 11 Apr 2017 | USD | 70.73 | 71.28 | 69.93 | 71.11 | 71.11 | +0.47 (+0.67%) | 428,403 |
| 10 Apr 2017 | USD | 70.92 | 71.61 | 70.53 | 70.64 | 70.64 | -0.12 (-0.17%) | 285,730 |
| 7 Apr 2017 | USD | 70.77 | 71.2 | 70 | 70.76 | 70.76 | -0.34 (-0.48%) | 352,150 |
| 6 Apr 2017 | USD | 71.14 | 71.38 | 70.715 | 71.1 | 71.1 | +0.15 (+0.21%) | 400,740 |
| 5 Apr 2017 | USD | 72.61 | 72.7 | 70.73 | 70.95 | 70.95 | -1.22 (-1.69%) | 544,539 |
| 4 Apr 2017 | USD | 72.25 | 72.98 | 71.9 | 72.17 | 72.17 | -0.08 (-0.11%) | 447,572 |
| 3 Apr 2017 | USD | 73.58 | 73.69 | 71.51 | 72.25 | 72.25 | -1.16 (-1.58%) | 406,796 |
| 31 Mar 2017 | USD | 73.73 | 74.25 | 73.35 | 73.41 | 73.41 | -0.47 (-0.64%) | 474,116 |
| 30 Mar 2017 | USD | 72.9 | 74.11 | 72.9 | 73.88 | 73.88 | +0.94 (+1.29%) | 379,134 |
| 29 Mar 2017 | USD | 72.79 | 73.36 | 72.74 | 72.94 | 72.94 | +0.09 (+0.12%) | 254,193 |
| 28 Mar 2017 | USD | 72.5 | 73.22 | 72.25 | 72.85 | 72.85 | +0.1 (+0.14%) | 597,780 |
| 27 Mar 2017 | USD | 71.95 | 73.08 | 71.8 | 72.75 | 72.75 | -0.27 (-0.37%) | 334,255 |
| 24 Mar 2017 | USD | 73.18 | 74.175 | 72.71 | 73.02 | 73.02 | +0.29 (+0.40%) | 393,611 |
| 23 Mar 2017 | USD | 72.16 | 73.16 | 71.945 | 72.73 | 72.73 | +0.46 (+0.64%) | 830,924 |
| 22 Mar 2017 | USD | 72.29 | 72.89 | 71.695 | 72.27 | 72.27 | -0.22 (-0.30%) | 565,241 |
| 21 Mar 2017 | USD | 75.04 | 75.04 | 72.45 | 72.49 | 72.49 | -1.93 (-2.59%) | 769,194 |
