| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 41.98 | 42.35 | 40.18 | 40.54 | 40.54 | -1.81 (-4.27%) | 3,250,188 |
| 1 May 2017 | USD | 41.5 | 42.64 | 41.5 | 42.35 | 42.35 | +0.93 (+2.25%) | 967,561 |
| 28 Apr 2017 | USD | 43.15 | 43.2797 | 41.16 | 41.42 | 41.42 | -1.66 (-3.85%) | 1,179,641 |
| 27 Apr 2017 | USD | 43.07 | 43.76 | 42.5 | 43.08 | 43.08 | +0.45 (+1.06%) | 1,558,474 |
| 26 Apr 2017 | USD | 46.31 | 46.36 | 42.41 | 42.63 | 42.63 | -4.21 (-8.99%) | 3,225,588 |
| 25 Apr 2017 | USD | 46.38 | 46.92 | 46 | 46.84 | 46.84 | +0.94 (+2.05%) | 691,287 |
| 24 Apr 2017 | USD | 45.1 | 45.93 | 45 | 45.9 | 45.9 | +1.48 (+3.33%) | 518,373 |
| 21 Apr 2017 | USD | 44.12 | 45.03 | 43.48 | 44.42 | 44.42 | +0.26 (+0.59%) | 687,459 |
| 20 Apr 2017 | USD | 43.46 | 44.3575 | 43.16 | 44.16 | 44.16 | +1.17 (+2.72%) | 622,167 |
| 19 Apr 2017 | USD | 45.33 | 45.689 | 42.71 | 42.99 | 42.99 | -2.03 (-4.51%) | 1,651,336 |
| 18 Apr 2017 | USD | 44.12 | 45.115 | 44.07 | 45.02 | 45.02 | +0.08 (+0.18%) | 391,469 |
| 17 Apr 2017 | USD | 44.61 | 44.99 | 44.1 | 44.94 | 44.94 | +0.48 (+1.08%) | 420,660 |
| 14 Apr 2017 | USD | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 44.8 | 45.97 | 44.4 | 44.46 | 44.46 | -0.21 (-0.47%) | 882,946 |
| 12 Apr 2017 | USD | 45.78 | 45.78 | 44.6 | 44.67 | 44.67 | -1.15 (-2.51%) | 631,691 |
| 11 Apr 2017 | USD | 45.86 | 46.14 | 45.17 | 45.82 | 45.82 | -0.44 (-0.95%) | 749,129 |
| 10 Apr 2017 | USD | 46.31 | 46.63 | 45.7555 | 46.26 | 46.26 | -0.14 (-0.30%) | 661,856 |
| 7 Apr 2017 | USD | 46.43 | 47 | 46.095 | 46.4 | 46.4 | -0.01 (-0.02%) | 926,625 |
| 6 Apr 2017 | USD | 45.63 | 46.81 | 45.07 | 46.41 | 46.41 | +0.66 (+1.44%) | 926,531 |
| 5 Apr 2017 | USD | 47.43 | 47.87 | 45.13 | 45.75 | 45.75 | -1.54 (-3.26%) | 1,053,283 |
| 4 Apr 2017 | USD | 46.96 | 47.69 | 46.76 | 47.29 | 47.29 | -0.01 (-0.02%) | 1,054,445 |
| 3 Apr 2017 | USD | 48.98 | 49 | 46.77 | 47.3 | 47.3 | -1.52 (-3.11%) | 695,703 |
| 31 Mar 2017 | USD | 48.75 | 49.09 | 48.47 | 48.82 | 48.82 | -0.04 (-0.08%) | 831,662 |
| 30 Mar 2017 | USD | 47.4 | 48.88 | 47.3632 | 48.86 | 48.86 | +1.02 (+2.13%) | 870,777 |
| 29 Mar 2017 | USD | 47.98 | 48.36 | 47.49 | 47.84 | 47.84 | -0.17 (-0.35%) | 793,376 |
| 28 Mar 2017 | USD | 46.43 | 48.59 | 46.43 | 48.01 | 48.01 | +1.23 (+2.63%) | 1,163,274 |
| 27 Mar 2017 | USD | 45.98 | 46.95 | 45.21 | 46.78 | 46.78 | -0.05 (-0.11%) | 575,128 |
| 24 Mar 2017 | USD | 46.02 | 47.16 | 46.02 | 46.83 | 46.83 | +1.18 (+2.58%) | 754,898 |
| 23 Mar 2017 | USD | 45.39 | 46.51 | 45.39 | 45.65 | 45.65 | +0.1 (+0.22%) | 873,854 |
| 22 Mar 2017 | USD | 44.72 | 45.57 | 44.175 | 45.55 | 45.55 | +0.96 (+2.15%) | 700,280 |
