| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 71.8 | 73.38 | 71.8 | 72.9 | 72.9 | +1.5 (+2.10%) | 421,763 |
| 18 Apr 2017 | USD | 70.81 | 71.82 | 69.94 | 71.4 | 71.4 | +0.38 (+0.54%) | 379,435 |
| 17 Apr 2017 | USD | 69.24 | 71.1 | 68.82 | 71.02 | 71.02 | +1.69 (+2.44%) | 252,696 |
| 14 Apr 2017 | USD | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 69.39 | 69.89 | 69.03 | 69.33 | 69.33 | -0.26 (-0.37%) | 315,495 |
| 12 Apr 2017 | USD | 70.94 | 71.1799 | 69.5415 | 69.59 | 69.59 | -1.44 (-2.03%) | 222,944 |
| 11 Apr 2017 | USD | 70.26 | 71.145 | 70.22 | 71.03 | 71.03 | +0.76 (+1.08%) | 170,866 |
| 10 Apr 2017 | USD | 71 | 71.18 | 69.92 | 70.27 | 70.27 | -0.88 (-1.24%) | 299,755 |
| 7 Apr 2017 | USD | 70.22 | 71.335 | 70.12 | 71.15 | 71.15 | +0.58 (+0.82%) | 275,563 |
| 6 Apr 2017 | USD | 69.39 | 70.72 | 68.771 | 70.57 | 70.57 | +1.23 (+1.77%) | 534,509 |
| 5 Apr 2017 | USD | 70.72 | 71.15 | 69.28 | 69.34 | 69.34 | -1.05 (-1.49%) | 279,386 |
| 4 Apr 2017 | USD | 70.34 | 70.94 | 69.74 | 70.39 | 70.39 | +0.13 (+0.19%) | 332,445 |
| 3 Apr 2017 | USD | 71.93 | 72.31 | 69.85 | 70.26 | 70.26 | -1.35 (-1.89%) | 491,052 |
| 31 Mar 2017 | USD | 71.65 | 72.16 | 71.16 | 71.61 | 71.61 | -0.13 (-0.18%) | 663,048 |
| 30 Mar 2017 | USD | 70.88 | 71.7999 | 70.64 | 71.74 | 71.74 | +1 (+1.41%) | 357,355 |
| 29 Mar 2017 | USD | 70.38 | 70.92 | 70.21 | 70.74 | 70.74 | +0.52 (+0.74%) | 163,317 |
| 28 Mar 2017 | USD | 69.48 | 70.88 | 69.48 | 70.22 | 70.22 | +0.84 (+1.21%) | 426,520 |
| 27 Mar 2017 | USD | 68.23 | 69.61 | 67.755 | 69.38 | 69.38 | +0.65 (+0.95%) | 180,868 |
| 24 Mar 2017 | USD | 69.17 | 69.3699 | 68.45 | 68.73 | 68.73 | -0.36 (-0.52%) | 179,884 |
| 23 Mar 2017 | USD | 68.56 | 69.54 | 68.52 | 69.09 | 69.09 | +0.49 (+0.71%) | 294,387 |
| 22 Mar 2017 | USD | 67.91 | 68.77 | 66.34 | 68.6 | 68.6 | +0.32 (+0.47%) | 190,657 |
| 21 Mar 2017 | USD | 70.29 | 70.32 | 68.21 | 68.28 | 68.28 | -1.66 (-2.37%) | 726,228 |
| 20 Mar 2017 | USD | 69.67 | 70.19 | 68.84 | 69.94 | 69.94 | +0.43 (+0.62%) | 499,268 |
| 17 Mar 2017 | USD | 68.94 | 69.81 | 68.84 | 69.51 | 69.51 | +0.24 (+0.35%) | 565,735 |
| 16 Mar 2017 | USD | 68.8 | 69.34 | 68.23 | 69.27 | 69.27 | +0.8 (+1.17%) | 317,153 |
| 15 Mar 2017 | USD | 67.48 | 68.73 | 66.2623 | 68.47 | 68.47 | +1.15 (+1.71%) | 458,084 |
| 14 Mar 2017 | USD | 67.09 | 67.43 | 66.305 | 67.32 | 67.32 | -0.32 (-0.47%) | 201,607 |
| 13 Mar 2017 | USD | 66.63 | 67.85 | 66.6 | 67.64 | 67.64 | +1.32 (+1.99%) | 338,911 |
| 10 Mar 2017 | USD | 66.26 | 66.45 | 65.77 | 66.32 | 66.32 | +0.19 (+0.29%) | 309,329 |
| 9 Mar 2017 | USD | 65.91 | 66.56 | 65.85 | 66.13 | 66.13 | +0.15 (+0.23%) | 624,130 |
