| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | USD | 46.63 | 46.76 | 46.1332 | 46.24 | 46.24 | -0.38 (-0.82%) | 132,324 |
| 20 Apr 2017 | USD | 46.1 | 46.73 | 45.96 | 46.62 | 46.62 | +0.85 (+1.86%) | 103,267 |
| 19 Apr 2017 | USD | 46.08 | 46.38 | 45.63 | 45.77 | 45.77 | -0.01 (-0.02%) | 144,733 |
| 18 Apr 2017 | USD | 46 | 46.24 | 45.45 | 45.78 | 45.78 | -0.48 (-1.04%) | 393,894 |
| 17 Apr 2017 | USD | 45.5 | 46.2972 | 45.3444 | 46.26 | 46.26 | +0.84 (+1.85%) | 37,743 |
| 14 Apr 2017 | USD | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 45.92 | 46.4246 | 45.41 | 45.42 | 45.42 | -0.64 (-1.39%) | 118,999 |
| 12 Apr 2017 | USD | 46.45 | 46.51 | 45.94 | 46.06 | 46.06 | -0.51 (-1.10%) | 151,570 |
| 11 Apr 2017 | USD | 46.34 | 46.57 | 45.9 | 46.57 | 46.57 | -0.03 (-0.06%) | 66,861 |
| 10 Apr 2017 | USD | 46.95 | 47.1206 | 46.3989 | 46.6 | 46.6 | -0.32 (-0.68%) | 152,953 |
| 7 Apr 2017 | USD | 46.84 | 47.215 | 46.5876 | 46.92 | 46.92 | -0.21 (-0.45%) | 132,601 |
| 6 Apr 2017 | USD | 46.79 | 47.267 | 46.5 | 47.13 | 47.13 | +0.34 (+0.73%) | 82,774 |
| 5 Apr 2017 | USD | 47.76 | 47.97 | 46.7401 | 46.79 | 46.79 | -0.46 (-0.97%) | 224,508 |
| 4 Apr 2017 | USD | 47.13 | 47.38 | 46.98 | 47.25 | 47.25 | -0.12 (-0.25%) | 457,295 |
| 3 Apr 2017 | USD | 47.55 | 47.58 | 46.71 | 47.37 | 47.37 | -0.14 (-0.29%) | 195,147 |
| 31 Mar 2017 | USD | 47.87 | 47.944 | 47.47 | 47.51 | 47.51 | -0.49 (-1.02%) | 99,950 |
| 30 Mar 2017 | USD | 47.24 | 48.16 | 47.24 | 48 | 48 | +0.86 (+1.82%) | 112,596 |
| 29 Mar 2017 | USD | 47.41 | 47.47 | 47.04 | 47.14 | 47.14 | -0.21 (-0.44%) | 180,153 |
| 28 Mar 2017 | USD | 46.52 | 47.625 | 46.52 | 47.35 | 47.35 | +0.73 (+1.57%) | 117,974 |
| 27 Mar 2017 | USD | 45.95 | 46.64 | 45.43 | 46.62 | 46.62 | -0.17 (-0.36%) | 288,021 |
| 24 Mar 2017 | USD | 46.97 | 47.13 | 46.4 | 46.79 | 46.79 | +0.01 (+0.02%) | 173,797 |
| 23 Mar 2017 | USD | 46.6 | 47.42 | 46.54 | 46.78 | 46.78 | +0.18 (+0.39%) | 243,848 |
| 22 Mar 2017 | USD | 46.27 | 46.84 | 45.7 | 46.6 | 46.6 | -0.05 (-0.11%) | 1,311,202 |
| 21 Mar 2017 | USD | 48.76 | 48.76 | 46.52 | 46.65 | 46.65 | -1.89 (-3.89%) | 3,996,746 |
| 20 Mar 2017 | USD | 48.98 | 49.11 | 48.52 | 48.54 | 48.54 | -0.58 (-1.18%) | 101,197 |
| 17 Mar 2017 | USD | 49.78 | 49.84 | 49.0472 | 49.12 | 49.12 | -0.61 (-1.23%) | 83,390 |
| 16 Mar 2017 | USD | 49.67 | 50 | 49.61 | 49.73 | 49.73 | +0.26 (+0.53%) | 127,778 |
| 15 Mar 2017 | USD | 49.88 | 50.08 | 49.2934 | 49.47 | 49.47 | -0.33 (-0.66%) | 196,085 |
| 14 Mar 2017 | USD | 49.67 | 49.8 | 49.26 | 49.8 | 49.8 | -0.05 (-0.10%) | 93,969 |
| 13 Mar 2017 | USD | 50.11 | 50.11 | 49.79 | 49.85 | 49.85 | -0.06 (-0.12%) | 129,064 |
