| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 46.07 | 46.07 | 45.75 | 45.76 | 45.76 | -0.038 (-0.08%) | 6,440 |
| 18 Apr 2017 | USD | 45.81 | 45.83 | 45.7978 | 45.7978 | 45.7978 | -0.182 (-0.40%) | 1,306 |
| 17 Apr 2017 | USD | 45.77 | 45.98 | 45.7557 | 45.98 | 45.98 | -0.03 (-0.07%) | 1,400 |
| 14 Apr 2017 | USD | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 45.9276 | 46.01 | 45.9011 | 46.01 | 46.01 | +0.05 (+0.11%) | 24,128 |
| 12 Apr 2017 | USD | 46.1 | 46.1 | 45.91 | 45.96 | 45.96 | -0.098 (-0.21%) | 3,577 |
| 11 Apr 2017 | USD | 45.99 | 46.0911 | 45.86 | 46.058 | 46.058 | -0.172 (-0.37%) | 2,768 |
| 10 Apr 2017 | USD | 46.24 | 46.3 | 46.202 | 46.23 | 46.23 | +0.101 (+0.22%) | 2,354 |
| 7 Apr 2017 | USD | 46.18 | 46.23 | 46.105 | 46.1292 | 46.1292 | +0.04 (+0.09%) | 4,627 |
| 6 Apr 2017 | USD | 46.0872 | 46.11 | 46.0872 | 46.0894 | 46.0894 | +0.079 (+0.17%) | 2,859 |
| 5 Apr 2017 | USD | 46.44 | 46.44 | 45.91 | 46.01 | 46.01 | -0.064 (-0.14%) | 7,999 |
| 4 Apr 2017 | USD | 46.03 | 46.0744 | 45.884 | 46.0744 | 46.0744 | +0.078 (+0.17%) | 7,060 |
| 3 Apr 2017 | USD | 46.15 | 46.15 | 45.74 | 45.996 | 45.996 | -0.154 (-0.33%) | 3,529 |
| 31 Mar 2017 | USD | 46.26 | 46.26 | 46.13 | 46.15 | 46.15 | -0.041 (-0.09%) | 3,680 |
| 30 Mar 2017 | USD | 46.18 | 46.24 | 46.0613 | 46.1912 | 46.1912 | +0.061 (+0.13%) | 5,540 |
| 29 Mar 2017 | USD | 46.0599 | 46.13 | 46.0001 | 46.13 | 46.13 | +0.095 (+0.21%) | 4,746 |
| 28 Mar 2017 | USD | 45.76 | 46.0548 | 45.76 | 46.035 | 46.035 | +0.335 (+0.73%) | 1,707 |
| 27 Mar 2017 | USD | 45.5 | 45.76 | 45.5 | 45.7 | 45.7 | -0.08 (-0.17%) | 5,272 |
| 24 Mar 2017 | USD | 45.6 | 45.94 | 45.6 | 45.78 | 45.78 | +0.06 (+0.13%) | 4,747 |
| 23 Mar 2017 | USD | 45.84 | 45.84 | 45.69 | 45.72 | 45.72 | -0.07 (-0.15%) | 2,078 |
| 22 Mar 2017 | USD | 45.56 | 45.79 | 45.56 | 45.79 | 45.79 | +0.06 (+0.13%) | 7,002 |
| 21 Mar 2017 | USD | 46.37 | 46.37 | 45.72 | 45.73 | 45.73 | -0.502 (-1.09%) | 7,505 |
| 20 Mar 2017 | USD | 46.34 | 46.35 | 46.232 | 46.232 | 46.232 | -0.198 (-0.43%) | 3,992 |
| 17 Mar 2017 | USD | 46.3775 | 46.47 | 46.374 | 46.43 | 46.43 | +0.096 (+0.21%) | 1,492 |
| 16 Mar 2017 | USD | 46.67 | 46.67 | 46.3336 | 46.3336 | 46.3336 | -0.194 (-0.42%) | 999 |
| 15 Mar 2017 | USD | 46.126 | 46.53 | 46.126 | 46.528 | 46.528 | +0.436 (+0.95%) | 5,912 |
| 14 Mar 2017 | USD | 46.21 | 46.21 | 45.98 | 46.0916 | 46.0916 | -0.182 (-0.39%) | 4,762 |
| 13 Mar 2017 | USD | 46.19 | 46.296 | 46.19 | 46.274 | 46.274 | +0.105 (+0.23%) | 3,209 |
| 10 Mar 2017 | USD | 46.35 | 46.35 | 46.12 | 46.1694 | 46.1694 | +0.039 (+0.09%) | 5,444 |
| 9 Mar 2017 | USD | 46.18 | 46.18 | 45.9248 | 46.13 | 46.13 | +0.01 (+0.02%) | 8,034 |
