| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 77.3 | 78.1 | 76.8901 | 77.17 | 77.17 | +0.28 (+0.36%) | 55,252 |
| 18 Apr 2017 | USD | 76.28 | 77.24 | 76.12 | 76.89 | 76.89 | +0.12 (+0.16%) | 70,733 |
| 17 Apr 2017 | USD | 75.75 | 76.91 | 75.22 | 76.77 | 76.77 | +1.18 (+1.56%) | 60,080 |
| 14 Apr 2017 | USD | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 76.68 | 77.1489 | 75.56 | 75.59 | 75.59 | -1.34 (-1.74%) | 74,319 |
| 12 Apr 2017 | USD | 77.86 | 77.94 | 76.69 | 76.93 | 76.93 | -1.1 (-1.41%) | 73,573 |
| 11 Apr 2017 | USD | 77.65 | 78.26 | 77.525 | 78.03 | 78.03 | -0.08 (-0.10%) | 101,882 |
| 10 Apr 2017 | USD | 77.72 | 78.82 | 77.45 | 78.11 | 78.11 | +0.13 (+0.17%) | 86,480 |
| 7 Apr 2017 | USD | 78.25 | 79.22 | 77.76 | 77.98 | 77.98 | -0.79 (-1.00%) | 138,941 |
| 6 Apr 2017 | USD | 78.33 | 79.42 | 77.75 | 78.77 | 78.77 | +0.5 (+0.64%) | 89,860 |
| 5 Apr 2017 | USD | 80.92 | 81.05 | 77.98 | 78.27 | 78.27 | -2.26 (-2.81%) | 115,300 |
| 4 Apr 2017 | USD | 79.76 | 80.93 | 79.32 | 80.53 | 80.53 | +0.57 (+0.71%) | 132,957 |
| 3 Apr 2017 | USD | 82.48 | 83.415 | 79.84 | 79.96 | 79.96 | -2.46 (-2.98%) | 161,651 |
| 31 Mar 2017 | USD | 82.55 | 83.64 | 81.6525 | 82.42 | 82.42 | -0.26 (-0.31%) | 146,170 |
| 30 Mar 2017 | USD | 81.9 | 83.85 | 80.4816 | 82.68 | 82.68 | +0.99 (+1.21%) | 123,099 |
| 29 Mar 2017 | USD | 81.52 | 82.12 | 81.25 | 81.69 | 81.69 | -0.11 (-0.13%) | 73,585 |
| 28 Mar 2017 | USD | 80.81 | 81.86 | 80.18 | 81.8 | 81.8 | +0.55 (+0.68%) | 104,576 |
| 27 Mar 2017 | USD | 80.08 | 81.92 | 79.19 | 81.25 | 81.25 | +0.25 (+0.31%) | 88,302 |
| 24 Mar 2017 | USD | 82.16 | 82.16 | 80.52 | 81 | 81 | -1.09 (-1.33%) | 98,102 |
| 23 Mar 2017 | USD | 81.71 | 83.12 | 81.63 | 82.09 | 82.09 | +0.12 (+0.15%) | 143,827 |
| 22 Mar 2017 | USD | 81.54 | 82.21 | 81.32 | 81.97 | 81.97 | +0.14 (+0.17%) | 107,965 |
| 21 Mar 2017 | USD | 84.5 | 84.5 | 81.81 | 81.83 | 81.83 | -2.29 (-2.72%) | 91,718 |
| 20 Mar 2017 | USD | 85.6 | 85.88 | 84.06 | 84.12 | 84.12 | -1.69 (-1.97%) | 83,534 |
| 17 Mar 2017 | USD | 84.13 | 86.14 | 83.97 | 85.81 | 85.81 | +1.04 (+1.23%) | 406,586 |
| 16 Mar 2017 | USD | 85.87 | 85.88 | 84.29 | 84.77 | 84.77 | -0.69 (-0.81%) | 130,617 |
| 15 Mar 2017 | USD | 83.54 | 85.89 | 82.8 | 85.46 | 85.46 | +2.17 (+2.61%) | 231,691 |
| 14 Mar 2017 | USD | 83 | 83.82 | 82.22 | 83.29 | 83.29 | -0.02 (-0.02%) | 100,375 |
| 13 Mar 2017 | USD | 84.26 | 84.275 | 83.25 | 83.31 | 83.31 | -0.95 (-1.13%) | 196,542 |
| 10 Mar 2017 | USD | 85.59 | 85.65 | 84.06 | 84.26 | 84.26 | -0.62 (-0.73%) | 97,645 |
| 9 Mar 2017 | USD | 85.25 | 85.605 | 84.41 | 84.88 | 84.88 | -0.4 (-0.47%) | 110,803 |
