| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 77.87 | 77.93 | 77.51 | 77.55 | 77.55 | -0.02 (-0.03%) | 264,847 |
| 18 Apr 2017 | USD | 77.04 | 77.68 | 76.94 | 77.57 | 77.57 | +0.3 (+0.39%) | 196,800 |
| 17 Apr 2017 | USD | 76.03 | 77.3 | 75.88 | 77.27 | 77.27 | +1.47 (+1.94%) | 220,680 |
| 14 Apr 2017 | USD | 75.8 | 75.8 | 75.8 | 75.8 | 75.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 76.05 | 76.59 | 75.7575 | 75.8 | 75.8 | -0.43 (-0.56%) | 164,844 |
| 12 Apr 2017 | USD | 76.89 | 76.92 | 76.04 | 76.23 | 76.23 | -0.69 (-0.90%) | 236,765 |
| 11 Apr 2017 | USD | 76.6 | 76.97 | 76.415 | 76.92 | 76.92 | +0.03 (+0.04%) | 263,749 |
| 10 Apr 2017 | USD | 75.94 | 76.95 | 75.92 | 76.89 | 76.89 | +0.73 (+0.96%) | 242,477 |
| 7 Apr 2017 | USD | 76.49 | 76.79 | 76.02 | 76.16 | 76.16 | -0.37 (-0.48%) | 214,798 |
| 6 Apr 2017 | USD | 75.94 | 76.54 | 75.49 | 76.53 | 76.53 | +0.45 (+0.59%) | 293,689 |
| 5 Apr 2017 | USD | 77.04 | 77.04 | 76.02 | 76.08 | 76.08 | -0.66 (-0.86%) | 372,790 |
| 4 Apr 2017 | USD | 76.5 | 76.9 | 75.95 | 76.74 | 76.74 | +0.29 (+0.38%) | 318,885 |
| 3 Apr 2017 | USD | 76.94 | 77.46 | 76.205 | 76.45 | 76.45 | -0.54 (-0.70%) | 424,866 |
| 31 Mar 2017 | USD | 76.9 | 77.28 | 76.42 | 76.99 | 76.99 | +0.13 (+0.17%) | 197,237 |
| 30 Mar 2017 | USD | 76.99 | 77.38 | 76.56 | 76.86 | 76.86 | -0.18 (-0.23%) | 141,873 |
| 29 Mar 2017 | USD | 77.11 | 77.11 | 76.49 | 77.04 | 77.04 | -0.03 (-0.04%) | 129,335 |
| 28 Mar 2017 | USD | 76.41 | 77.28 | 76.3301 | 77.07 | 77.07 | +0.45 (+0.59%) | 237,747 |
| 27 Mar 2017 | USD | 75.81 | 76.76 | 75.81 | 76.62 | 76.62 | 0.0 (0.0%) | 256,173 |
| 24 Mar 2017 | USD | 77.19 | 77.65 | 76.33 | 76.62 | 76.62 | -0.54 (-0.70%) | 154,338 |
| 23 Mar 2017 | USD | 76.83 | 77.74 | 76.32 | 77.16 | 77.16 | +0.31 (+0.40%) | 136,566 |
| 22 Mar 2017 | USD | 76.66 | 77.08 | 76.505 | 76.85 | 76.85 | +0.08 (+0.10%) | 130,623 |
| 21 Mar 2017 | USD | 77.72 | 77.825 | 76.63 | 76.77 | 76.77 | -1.07 (-1.37%) | 321,349 |
| 20 Mar 2017 | USD | 77.17 | 77.87 | 76.75 | 77.84 | 77.84 | +0.76 (+0.99%) | 247,641 |
| 17 Mar 2017 | USD | 76.9 | 77.24 | 76.59 | 77.08 | 77.08 | +0.1 (+0.13%) | 405,118 |
| 16 Mar 2017 | USD | 77.3 | 77.53 | 76.69 | 76.98 | 76.98 | -0.26 (-0.34%) | 186,745 |
| 15 Mar 2017 | USD | 76.92 | 77.69 | 76.835 | 77.24 | 77.24 | +0.71 (+0.93%) | 225,810 |
| 14 Mar 2017 | USD | 75.63 | 77.02 | 75.35 | 76.53 | 76.53 | -0.22 (-0.29%) | 266,063 |
| 13 Mar 2017 | USD | 76.8 | 77 | 76.16 | 76.75 | 76.75 | -0.04 (-0.05%) | 222,648 |
| 10 Mar 2017 | USD | 76.12 | 77 | 75.8 | 76.79 | 76.79 | +0.94 (+1.24%) | 435,553 |
| 9 Mar 2017 | USD | 75.88 | 76.48 | 75.5907 | 75.85 | 75.85 | -0.09 (-0.12%) | 341,286 |
