| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | USD | 49.54 | 49.64 | 48.91 | 49.21 | 49.21 | +0.22 (+0.45%) | 345,850 |
| 24 Apr 2017 | USD | 48.98 | 49.11 | 48.7 | 48.99 | 48.99 | +0.83 (+1.72%) | 381,965 |
| 21 Apr 2017 | USD | 47.85 | 48.3503 | 47.59 | 48.16 | 48.16 | +0.06 (+0.12%) | 294,021 |
| 20 Apr 2017 | USD | 47.81 | 48.12 | 47.25 | 48.1 | 48.1 | +0.53 (+1.11%) | 204,976 |
| 19 Apr 2017 | USD | 47.38 | 47.83 | 47.29 | 47.57 | 47.57 | +0.39 (+0.83%) | 181,133 |
| 18 Apr 2017 | USD | 46.63 | 47.29 | 46.4 | 47.18 | 47.18 | +0.19 (+0.40%) | 157,602 |
| 17 Apr 2017 | USD | 46.24 | 47 | 45.69 | 46.99 | 46.99 | +0.92 (+2.00%) | 187,572 |
| 14 Apr 2017 | USD | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 46.34 | 46.65 | 45.71 | 46.07 | 46.07 | -0.38 (-0.82%) | 230,358 |
| 12 Apr 2017 | USD | 46.93 | 47 | 46.31 | 46.45 | 46.45 | -0.59 (-1.25%) | 159,015 |
| 11 Apr 2017 | USD | 46.3 | 47.07 | 46.04 | 47.04 | 47.04 | +0.58 (+1.25%) | 128,938 |
| 10 Apr 2017 | USD | 46.13 | 47.07 | 46.13 | 46.46 | 46.46 | +0.22 (+0.48%) | 187,145 |
| 7 Apr 2017 | USD | 46.19 | 46.37 | 45.75 | 46.24 | 46.24 | -0.15 (-0.32%) | 260,327 |
| 6 Apr 2017 | USD | 46.25 | 46.87 | 45.82 | 46.39 | 46.39 | +0.14 (+0.30%) | 243,041 |
| 5 Apr 2017 | USD | 46.88 | 47.41 | 46.21 | 46.25 | 46.25 | -0.25 (-0.54%) | 249,089 |
| 4 Apr 2017 | USD | 46.48 | 46.71 | 45.86 | 46.5 | 46.5 | -0.13 (-0.28%) | 294,244 |
| 3 Apr 2017 | USD | 48.56 | 48.885 | 46.445 | 46.63 | 46.63 | -1.9 (-3.92%) | 322,327 |
| 31 Mar 2017 | USD | 47.78 | 48.83 | 47.75 | 48.53 | 48.53 | +0.78 (+1.63%) | 361,978 |
| 30 Mar 2017 | USD | 46.99 | 47.79 | 46.99 | 47.75 | 47.75 | +0.74 (+1.57%) | 213,692 |
| 29 Mar 2017 | USD | 46.57 | 47.07 | 46.37 | 47.01 | 47.01 | +0.19 (+0.41%) | 163,118 |
| 28 Mar 2017 | USD | 46.01 | 47.0307 | 45.62 | 46.82 | 46.82 | +0.61 (+1.32%) | 181,108 |
| 27 Mar 2017 | USD | 45.29 | 46.45 | 45.16 | 46.21 | 46.21 | +0.08 (+0.17%) | 179,119 |
| 24 Mar 2017 | USD | 46.5 | 46.74 | 45.82 | 46.13 | 46.13 | -0.3 (-0.65%) | 195,462 |
| 23 Mar 2017 | USD | 46.15 | 46.77 | 46.0601 | 46.43 | 46.43 | +0.24 (+0.52%) | 131,402 |
| 22 Mar 2017 | USD | 46.59 | 46.96 | 45.88 | 46.19 | 46.19 | -0.63 (-1.35%) | 183,145 |
| 21 Mar 2017 | USD | 48.01 | 48.01 | 46.71 | 46.82 | 46.82 | -0.91 (-1.91%) | 184,282 |
| 20 Mar 2017 | USD | 48.4 | 48.4 | 47.44 | 47.73 | 47.73 | -0.68 (-1.40%) | 111,050 |
| 17 Mar 2017 | USD | 48.27 | 48.505 | 47.81 | 48.41 | 48.41 | +0.26 (+0.54%) | 451,482 |
| 16 Mar 2017 | USD | 48.49 | 48.7 | 47.95 | 48.15 | 48.15 | -0.2 (-0.41%) | 257,094 |
| 15 Mar 2017 | USD | 47.35 | 48.46 | 47.29 | 48.35 | 48.35 | +1.25 (+2.65%) | 282,722 |
