| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 84 | 84.58 | 83.875 | 84.09 | 84.09 | +0.21 (+0.25%) | 949,094 |
| 26 Apr 2017 | USD | 83.84 | 84.1 | 83.66 | 83.88 | 83.88 | +0.02 (+0.02%) | 929,861 |
| 25 Apr 2017 | USD | 83.62 | 84.04 | 83.44 | 83.86 | 83.86 | +0.54 (+0.65%) | 1,235,104 |
| 24 Apr 2017 | USD | 83.13 | 83.58 | 82.97 | 83.32 | 83.32 | +0.79 (+0.96%) | 1,312,715 |
| 21 Apr 2017 | USD | 81.54 | 82.77 | 81.5 | 82.53 | 82.53 | +0.96 (+1.18%) | 2,399,561 |
| 20 Apr 2017 | USD | 81.02 | 81.66 | 80.66 | 81.57 | 81.57 | +0.92 (+1.14%) | 1,002,109 |
| 19 Apr 2017 | USD | 80.81 | 81.09 | 80.51 | 80.65 | 80.65 | -0.1 (-0.12%) | 1,031,353 |
| 18 Apr 2017 | USD | 80.46 | 80.8 | 80.34 | 80.75 | 80.75 | +0.12 (+0.15%) | 801,101 |
| 17 Apr 2017 | USD | 80.39 | 80.735 | 80.39 | 80.63 | 80.63 | +0.47 (+0.59%) | 1,754,799 |
| 14 Apr 2017 | USD | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 80.38 | 80.86 | 80.16 | 80.16 | 80.16 | -0.36 (-0.45%) | 1,057,989 |
| 12 Apr 2017 | USD | 79.76 | 80.57 | 79.515 | 80.52 | 80.52 | +0.44 (+0.55%) | 1,345,402 |
| 11 Apr 2017 | USD | 80.25 | 80.3 | 79.72 | 80.08 | 80.08 | -0.46 (-0.57%) | 1,174,761 |
| 10 Apr 2017 | USD | 79.9 | 80.61 | 79.83 | 80.54 | 80.54 | +0.67 (+0.84%) | 2,171,578 |
| 7 Apr 2017 | USD | 79.64 | 80.11 | 79.43 | 79.87 | 79.87 | +0.27 (+0.34%) | 1,228,577 |
| 6 Apr 2017 | USD | 79.42 | 79.81 | 79.24 | 79.6 | 79.6 | +0.1 (+0.13%) | 2,364,925 |
| 5 Apr 2017 | USD | 79.33 | 80.165 | 79.26 | 79.5 | 79.5 | +0.37 (+0.47%) | 1,755,369 |
| 4 Apr 2017 | USD | 79.4 | 79.66 | 78.885 | 79.13 | 79.13 | -0.31 (-0.39%) | 1,850,510 |
| 3 Apr 2017 | USD | 79.87 | 80.385 | 78.95 | 79.44 | 79.44 | -0.18 (-0.23%) | 3,242,646 |
| 31 Mar 2017 | USD | 80.1 | 80.48 | 79.58 | 79.62 | 79.62 | -0.43 (-0.54%) | 1,727,933 |
| 30 Mar 2017 | USD | 79.8 | 80.44 | 79.69 | 80.05 | 80.05 | +0.02 (+0.02%) | 1,458,827 |
| 29 Mar 2017 | USD | 79.81 | 80.19 | 79 | 80.03 | 80.03 | -0.26 (-0.32%) | 1,067,533 |
| 28 Mar 2017 | USD | 79.54 | 80.69 | 79.11 | 80.29 | 80.29 | -0.12 (-0.15%) | 2,350,327 |
| 27 Mar 2017 | USD | 79.63 | 80.49 | 79.37 | 80.41 | 80.41 | +0.29 (+0.36%) | 1,818,689 |
| 24 Mar 2017 | USD | 79.9 | 80.38 | 79.805 | 80.12 | 80.12 | +0.3 (+0.38%) | 1,188,863 |
| 23 Mar 2017 | USD | 79.8 | 80.17 | 79.46 | 79.82 | 79.82 | -0.08 (-0.10%) | 1,249,575 |
| 22 Mar 2017 | USD | 80.26 | 80.48 | 79.82 | 79.9 | 79.9 | -0.15 (-0.19%) | 1,352,811 |
| 21 Mar 2017 | USD | 80.78 | 81.11 | 79.84 | 80.05 | 80.05 | -0.97 (-1.20%) | 1,813,943 |
| 20 Mar 2017 | USD | 81.92 | 81.92 | 80.54 | 81.02 | 81.02 | -0.81 (-0.99%) | 1,651,988 |
| 17 Mar 2017 | USD | 82.35 | 82.39 | 81.75 | 81.83 | 81.83 | -0.12 (-0.15%) | 1,929,899 |
