| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 53.12 | 53.4899 | 51.77 | 51.97 | 51.97 | -1.3 (-2.44%) | 362,604 |
| 2 May 2017 | USD | 53.47 | 53.56 | 52.82 | 53.27 | 53.27 | +0.09 (+0.17%) | 290,364 |
| 1 May 2017 | USD | 52.97 | 53.55 | 52.97 | 53.18 | 53.18 | +0.27 (+0.51%) | 287,027 |
| 28 Apr 2017 | USD | 53.6 | 53.625 | 52.18 | 52.91 | 52.91 | -1 (-1.85%) | 314,030 |
| 27 Apr 2017 | USD | 53.02 | 54.04 | 52.67 | 53.91 | 53.91 | +1.25 (+2.37%) | 443,247 |
| 26 Apr 2017 | USD | 52.76 | 53.3 | 52.48 | 52.66 | 52.66 | -0.1 (-0.19%) | 210,027 |
| 25 Apr 2017 | USD | 52.53 | 53.16 | 52.53 | 52.76 | 52.76 | +0.15 (+0.29%) | 219,793 |
| 24 Apr 2017 | USD | 52.66 | 53 | 52.015 | 52.61 | 52.61 | +0.73 (+1.41%) | 219,691 |
| 21 Apr 2017 | USD | 52.04 | 52.5 | 51.6 | 51.88 | 51.88 | +0.02 (+0.04%) | 443,757 |
| 20 Apr 2017 | USD | 52.55 | 52.55 | 51.47 | 51.86 | 51.86 | -0.56 (-1.07%) | 272,044 |
| 19 Apr 2017 | USD | 52.77 | 53.13 | 52.22 | 52.42 | 52.42 | -0.11 (-0.21%) | 266,068 |
| 18 Apr 2017 | USD | 52.87 | 53.21 | 52.031 | 52.53 | 52.53 | -0.35 (-0.66%) | 301,844 |
| 17 Apr 2017 | USD | 52 | 52.91 | 51.96 | 52.88 | 52.88 | +0.93 (+1.79%) | 295,006 |
| 14 Apr 2017 | USD | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 52.9 | 53.26 | 51.895 | 51.95 | 51.95 | -1.1 (-2.07%) | 622,562 |
| 12 Apr 2017 | USD | 52.8 | 53.29 | 52.13 | 53.05 | 53.05 | +0.21 (+0.40%) | 512,009 |
| 11 Apr 2017 | USD | 52.68 | 53.08 | 52.426 | 52.84 | 52.84 | +0.19 (+0.36%) | 717,532 |
| 10 Apr 2017 | USD | 52.17 | 53.07 | 52.17 | 52.65 | 52.65 | +0.49 (+0.94%) | 407,214 |
| 7 Apr 2017 | USD | 51.66 | 52.32 | 51.42 | 52.16 | 52.16 | +0.47 (+0.91%) | 303,707 |
| 6 Apr 2017 | USD | 51.51 | 51.78 | 51.17 | 51.69 | 51.69 | +0.07 (+0.14%) | 411,404 |
| 5 Apr 2017 | USD | 51.17 | 51.99 | 51.09 | 51.62 | 51.62 | +0.65 (+1.28%) | 498,533 |
| 4 Apr 2017 | USD | 51.17 | 51.39 | 50.7 | 50.97 | 50.97 | -0.09 (-0.18%) | 324,408 |
| 3 Apr 2017 | USD | 51.12 | 51.46 | 50.22 | 51.06 | 51.06 | +0.19 (+0.37%) | 500,598 |
| 31 Mar 2017 | USD | 51.55 | 51.7499 | 50.78 | 50.87 | 50.87 | -0.46 (-0.90%) | 318,287 |
| 30 Mar 2017 | USD | 51.72 | 52.455 | 50.7501 | 51.33 | 51.33 | +1.18 (+2.35%) | 796,657 |
| 29 Mar 2017 | USD | 50.77 | 51.5 | 50.08 | 50.15 | 50.15 | +1.11 (+2.26%) | 736,720 |
| 28 Mar 2017 | USD | 48.98 | 49.405 | 48.24 | 49.04 | 49.04 | 0.0 (0.0%) | 276,830 |
| 27 Mar 2017 | USD | 48.27 | 49.19 | 47.61 | 49.04 | 49.04 | +0.26 (+0.53%) | 168,725 |
| 24 Mar 2017 | USD | 48.56 | 49.36 | 48.48 | 48.78 | 48.78 | +0.23 (+0.47%) | 149,419 |
| 23 Mar 2017 | USD | 48.87 | 49.1999 | 48.38 | 48.55 | 48.55 | -0.18 (-0.37%) | 337,999 |
