| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 46.67 | 47.05 | 46.33 | 46.87 | 46.87 | +0.27 (+0.58%) | 291,543 |
| 25 Apr 2017 | USD | 46.66 | 47.139 | 46.42 | 46.6 | 46.6 | +0.16 (+0.34%) | 265,771 |
| 24 Apr 2017 | USD | 46.4 | 46.69 | 45.1886 | 46.44 | 46.44 | +0.81 (+1.78%) | 341,245 |
| 21 Apr 2017 | USD | 45.35 | 45.89 | 44.94 | 45.63 | 45.63 | +0.3 (+0.66%) | 419,684 |
| 20 Apr 2017 | USD | 44.3 | 45.91 | 44.21 | 45.33 | 45.33 | +1.17 (+2.65%) | 384,452 |
| 19 Apr 2017 | USD | 43.39 | 44.45 | 43.27 | 44.16 | 44.16 | +0.9 (+2.08%) | 541,342 |
| 18 Apr 2017 | USD | 44.53 | 44.53 | 42.23 | 43.26 | 43.26 | -1.31 (-2.94%) | 984,074 |
| 17 Apr 2017 | USD | 44.08 | 45.84 | 43.07 | 44.57 | 44.57 | +0.29 (+0.65%) | 1,152,344 |
| 14 Apr 2017 | USD | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 47.5 | 47.5 | 43.5 | 44.28 | 44.28 | -3.64 (-7.60%) | 1,301,037 |
| 12 Apr 2017 | USD | 48.84 | 48.84 | 47.36 | 47.92 | 47.92 | -0.94 (-1.92%) | 533,959 |
| 11 Apr 2017 | USD | 47.46 | 49.04 | 47.1 | 48.86 | 48.86 | +1.28 (+2.69%) | 517,347 |
| 10 Apr 2017 | USD | 49.47 | 50.5 | 47.3 | 47.58 | 47.58 | -3.92 (-7.61%) | 1,370,489 |
| 7 Apr 2017 | USD | 50.55 | 51.51 | 50.088 | 51.5 | 51.5 | +0.95 (+1.88%) | 322,355 |
| 6 Apr 2017 | USD | 50.33 | 50.57 | 49.39 | 50.55 | 50.55 | +0.1 (+0.20%) | 350,251 |
| 5 Apr 2017 | USD | 52.22 | 52.39 | 50.06 | 50.45 | 50.45 | -1.55 (-2.98%) | 396,642 |
| 4 Apr 2017 | USD | 52.24 | 52.48 | 51.72 | 52 | 52 | -0.23 (-0.44%) | 343,165 |
| 3 Apr 2017 | USD | 51.32 | 52.3 | 51.1 | 52.23 | 52.23 | +0.93 (+1.81%) | 333,747 |
| 31 Mar 2017 | USD | 51.05 | 52.32 | 50.99 | 51.3 | 51.3 | +0.03 (+0.06%) | 439,133 |
| 30 Mar 2017 | USD | 50.3 | 51.74 | 49.76 | 51.27 | 51.27 | +1.03 (+2.05%) | 384,708 |
| 29 Mar 2017 | USD | 50.27 | 51.3 | 50.12 | 50.24 | 50.24 | -0.01 (-0.02%) | 392,841 |
| 28 Mar 2017 | USD | 51.13 | 51.46 | 49.99 | 50.25 | 50.25 | -0.54 (-1.06%) | 298,537 |
| 27 Mar 2017 | USD | 49.79 | 51.09 | 49.2 | 50.79 | 50.79 | +0.5 (+0.99%) | 530,501 |
| 24 Mar 2017 | USD | 49 | 50.44 | 49 | 50.29 | 50.29 | +1.39 (+2.84%) | 384,413 |
| 23 Mar 2017 | USD | 48.41 | 49.36 | 47.94 | 48.9 | 48.9 | +0.64 (+1.33%) | 369,892 |
| 22 Mar 2017 | USD | 48.04 | 48.5 | 47.23 | 48.26 | 48.26 | +0.29 (+0.60%) | 317,666 |
| 21 Mar 2017 | USD | 48.76 | 49.27 | 47.72 | 47.97 | 47.97 | -0.43 (-0.89%) | 361,019 |
| 20 Mar 2017 | USD | 49.06 | 49.36 | 47.5 | 48.4 | 48.4 | -0.49 (-1.00%) | 293,041 |
| 17 Mar 2017 | USD | 47.66 | 49.38 | 47.02 | 48.89 | 48.89 | +1.13 (+2.37%) | 918,078 |
| 16 Mar 2017 | USD | 46.43 | 48.6 | 46.1 | 47.76 | 47.76 | +2.05 (+4.48%) | 924,894 |
