| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 51.77 | 51.77 | 51.1 | 51.49 | 17.1633 | -0.03 (-0.06%) | 6,668,109 |
| 1 May 2017 | USD | 50.87 | 51.57 | 50.86 | 51.52 | 17.1733 | +0.68 (+1.34%) | 7,773,656 |
| 28 Apr 2017 | USD | 51.5 | 51.57 | 50.75 | 50.84 | 16.9467 | -0.41 (-0.80%) | 6,610,365 |
| 27 Apr 2017 | USD | 50.79 | 51.625 | 50.69 | 51.25 | 17.0833 | +0.46 (+0.91%) | 7,861,784 |
| 26 Apr 2017 | USD | 51.06 | 51.565 | 50.63 | 50.79 | 16.93 | -0.15 (-0.29%) | 8,186,313 |
| 25 Apr 2017 | USD | 50.19 | 51.1 | 50.1 | 50.94 | 16.98 | +0.81 (+1.62%) | 11,098,865 |
| 24 Apr 2017 | USD | 51.48 | 51.66 | 50.07 | 50.13 | 16.71 | -0.64 (-1.26%) | 11,196,959 |
| 21 Apr 2017 | USD | 49.83 | 50.8 | 49.5 | 50.77 | 16.9233 | +1.21 (+2.44%) | 16,235,464 |
| 20 Apr 2017 | USD | 50.2 | 51.28 | 49.3631 | 49.56 | 16.52 | +2.63 (+5.60%) | 25,360,716 |
| 19 Apr 2017 | USD | 46.98 | 47.32 | 46.68 | 46.93 | 15.6433 | +0.3 (+0.64%) | 6,857,090 |
| 18 Apr 2017 | USD | 46.94 | 47.34 | 46.525 | 46.63 | 15.5433 | -0.6 (-1.27%) | 5,290,518 |
| 17 Apr 2017 | USD | 46.66 | 47.26 | 46.39 | 47.23 | 15.7433 | +0.81 (+1.74%) | 3,899,674 |
| 14 Apr 2017 | USD | 46.42 | 46.42 | 46.42 | 46.42 | 15.4733 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 46.37 | 46.99 | 46.04 | 46.42 | 15.4733 | +0.02 (+0.04%) | 4,677,147 |
| 12 Apr 2017 | USD | 47.52 | 47.52 | 46.305 | 46.4 | 15.4667 | -0.81 (-1.72%) | 5,615,057 |
| 11 Apr 2017 | USD | 47.46 | 47.58 | 46.49 | 47.21 | 15.7367 | -0.47 (-0.99%) | 6,174,348 |
| 10 Apr 2017 | USD | 47.6 | 47.925 | 47.46 | 47.68 | 15.8933 | +0.25 (+0.53%) | 5,679,891 |
| 7 Apr 2017 | USD | 47.56 | 47.9393 | 47.195 | 47.43 | 15.81 | -0.28 (-0.59%) | 5,623,965 |
| 6 Apr 2017 | USD | 47.29 | 47.92 | 47.2071 | 47.71 | 15.9033 | +0.57 (+1.21%) | 4,381,297 |
| 5 Apr 2017 | USD | 47.51 | 48.17 | 46.91 | 47.14 | 15.7133 | -0.15 (-0.32%) | 5,104,811 |
| 4 Apr 2017 | USD | 46.6 | 47.31 | 46.5 | 47.29 | 15.7633 | +0.69 (+1.48%) | 3,155,914 |
| 3 Apr 2017 | USD | 46.66 | 47.04 | 46.37 | 46.6 | 15.5333 | +0.05 (+0.11%) | 6,484,599 |
| 31 Mar 2017 | USD | 47.1 | 47.48 | 46.53 | 46.55 | 15.5167 | -0.79 (-1.67%) | 6,293,739 |
| 30 Mar 2017 | USD | 47.24 | 47.69 | 47.21 | 47.34 | 15.78 | +0.06 (+0.13%) | 4,761,055 |
| 29 Mar 2017 | USD | 47.18 | 47.29 | 46.86 | 47.28 | 15.76 | -0.06 (-0.13%) | 3,488,979 |
| 28 Mar 2017 | USD | 46.21 | 47.56 | 46.21 | 47.34 | 15.78 | +1.13 (+2.45%) | 8,647,254 |
| 27 Mar 2017 | USD | 45.88 | 46.505 | 45.525 | 46.21 | 15.4033 | -0.11 (-0.24%) | 5,431,920 |
| 24 Mar 2017 | USD | 46.25 | 46.8 | 46.035 | 46.32 | 15.44 | +0.21 (+0.46%) | 5,742,567 |
| 23 Mar 2017 | USD | 46.4 | 46.66 | 46 | 46.11 | 15.37 | -0.34 (-0.73%) | 5,970,392 |
| 22 Mar 2017 | USD | 45.64 | 46.71 | 45.43 | 46.45 | 15.4833 | +0.83 (+1.82%) | 8,984,757 |
