| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 50.72 | 50.72 | 49.15 | 49.53 | 49.53 | -0.96 (-1.90%) | 1,184,200 |
| 28 Apr 2017 | USD | 51.67 | 51.75 | 50.29 | 50.49 | 50.49 | -1.41 (-2.72%) | 1,029,100 |
| 27 Apr 2017 | USD | 51.73 | 51.95 | 50.72 | 51.9 | 51.9 | +0.33 (+0.64%) | 1,222,800 |
| 26 Apr 2017 | USD | 50.5 | 51.77 | 50.5 | 51.57 | 51.57 | +2 (+4.03%) | 1,978,500 |
| 25 Apr 2017 | USD | 50.2 | 50.38 | 49.51 | 49.57 | 49.57 | -0.36 (-0.72%) | 1,139,800 |
| 24 Apr 2017 | USD | 49.98 | 50.35 | 49.53 | 49.93 | 49.93 | +0.24 (+0.48%) | 852,000 |
| 21 Apr 2017 | USD | 49.68 | 49.96 | 49.25 | 49.69 | 49.69 | -0.12 (-0.24%) | 878,800 |
| 20 Apr 2017 | USD | 49.11 | 50.27 | 49.09 | 49.81 | 49.81 | +1.12 (+2.30%) | 969,500 |
| 19 Apr 2017 | USD | 48.71 | 49.27 | 48.63 | 48.69 | 48.69 | +0.12 (+0.25%) | 580,600 |
| 18 Apr 2017 | USD | 48.07 | 48.66 | 47.82 | 48.57 | 48.57 | +0.49 (+1.02%) | 739,900 |
| 17 Apr 2017 | USD | 47.33 | 48.11 | 47.22 | 48.08 | 48.08 | +0.89 (+1.89%) | 724,500 |
| 14 Apr 2017 | USD | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 47.9 | 48.17 | 47.18 | 47.19 | 47.19 | -0.77 (-1.61%) | 739,600 |
| 12 Apr 2017 | USD | 49.18 | 49.29 | 47.94 | 47.96 | 47.96 | -1.17 (-2.38%) | 803,500 |
| 11 Apr 2017 | USD | 48.14 | 49.15 | 47.95 | 49.13 | 49.13 | +0.94 (+1.95%) | 777,000 |
| 10 Apr 2017 | USD | 48.03 | 48.95 | 47.88 | 48.19 | 48.19 | +0.21 (+0.44%) | 957,200 |
| 7 Apr 2017 | USD | 48.07 | 48.7 | 47.96 | 47.98 | 47.98 | -0.09 (-0.19%) | 818,300 |
| 6 Apr 2017 | USD | 47.05 | 48.35 | 47.05 | 48.07 | 48.07 | +1.2 (+2.56%) | 2,061,700 |
| 5 Apr 2017 | USD | 47.86 | 48.26 | 46.84 | 46.87 | 46.87 | -0.69 (-1.45%) | 989,000 |
| 4 Apr 2017 | USD | 47.68 | 48.09 | 47.4 | 47.56 | 47.56 | -0.17 (-0.36%) | 742,000 |
| 3 Apr 2017 | USD | 48.64 | 48.92 | 47.31 | 47.73 | 47.73 | -0.95 (-1.95%) | 921,300 |
| 31 Mar 2017 | USD | 49.25 | 49.58 | 48.67 | 48.68 | 48.68 | -0.49 (-1.00%) | 689,900 |
| 30 Mar 2017 | USD | 49.17 | 49.71 | 48.83 | 49.17 | 49.17 | -0.19 (-0.38%) | 633,100 |
| 29 Mar 2017 | USD | 47.43 | 49.55 | 46.99 | 49.36 | 49.36 | +0.65 (+1.33%) | 1,035,700 |
| 28 Mar 2017 | USD | 48.13 | 48.77 | 48.02 | 48.71 | 48.71 | +0.6 (+1.25%) | 566,200 |
| 27 Mar 2017 | USD | 47.79 | 48.57 | 47.61 | 48.11 | 48.11 | -0.05 (-0.10%) | 576,000 |
| 24 Mar 2017 | USD | 48.45 | 48.65 | 47.93 | 48.16 | 48.16 | -0.29 (-0.60%) | 679,700 |
| 23 Mar 2017 | USD | 48.52 | 49.14 | 48.19 | 48.45 | 48.45 | +0.19 (+0.39%) | 548,100 |
| 22 Mar 2017 | USD | 47.77 | 48.39 | 47.15 | 48.26 | 48.26 | +0.58 (+1.22%) | 640,500 |
| 21 Mar 2017 | USD | 48.9 | 48.9 | 47.15 | 47.68 | 47.68 | -1.04 (-2.13%) | 862,800 |
