| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | USD | 49.56 | 50.71 | 49.11 | 49.79 | 49.79 | -0.05 (-0.10%) | 83,723 |
| 10 Apr 2017 | USD | 49.85 | 50.285 | 49.011 | 49.84 | 49.84 | -0.05 (-0.10%) | 78,812 |
| 7 Apr 2017 | USD | 49.59 | 50.1807 | 49.111 | 49.89 | 49.89 | -0.17 (-0.34%) | 121,321 |
| 6 Apr 2017 | USD | 50.54 | 50.75 | 48.85 | 50.06 | 50.06 | -0.25 (-0.50%) | 132,603 |
| 5 Apr 2017 | USD | 51.87 | 52.82 | 50.12 | 50.31 | 50.31 | -1.26 (-2.44%) | 564,212 |
| 4 Apr 2017 | USD | 51.99 | 52 | 50 | 51.57 | 51.57 | -0.72 (-1.38%) | 60,517 |
| 3 Apr 2017 | USD | 52.21 | 52.55 | 51.17 | 52.29 | 52.29 | +0.21 (+0.40%) | 95,140 |
| 31 Mar 2017 | USD | 51.08 | 52.89 | 50.8783 | 52.08 | 52.08 | +0.83 (+1.62%) | 59,041 |
| 30 Mar 2017 | USD | 51.1 | 51.97 | 50.11 | 51.25 | 51.25 | +0.57 (+1.12%) | 39,355 |
| 29 Mar 2017 | USD | 49.78 | 51.99 | 49.37 | 50.68 | 50.68 | +1.33 (+2.70%) | 41,620 |
| 28 Mar 2017 | USD | 48.78 | 50.88 | 48.78 | 49.35 | 49.35 | +0.5 (+1.02%) | 26,156 |
| 27 Mar 2017 | USD | 50.01 | 50.555 | 48.42 | 48.85 | 48.85 | -1.7 (-3.36%) | 40,291 |
| 24 Mar 2017 | USD | 50.66 | 51.375 | 50.5193 | 50.55 | 50.55 | +0.46 (+0.92%) | 24,608 |
| 23 Mar 2017 | USD | 48.63 | 51.48 | 48.62 | 50.09 | 50.09 | +1.53 (+3.15%) | 75,676 |
| 22 Mar 2017 | USD | 48.77 | 49.2591 | 47.73 | 48.56 | 48.56 | +0.22 (+0.46%) | 32,965 |
| 21 Mar 2017 | USD | 49.8 | 49.89 | 47.5423 | 48.34 | 48.34 | -0.89 (-1.81%) | 32,118 |
| 20 Mar 2017 | USD | 48.65 | 49.98 | 47.18 | 49.23 | 49.23 | +0.27 (+0.55%) | 40,567 |
| 17 Mar 2017 | USD | 49.82 | 50.0525 | 48 | 48.96 | 48.96 | -0.78 (-1.57%) | 90,664 |
| 16 Mar 2017 | USD | 49.3 | 50.7394 | 49 | 49.74 | 49.74 | +0.95 (+1.95%) | 60,503 |
| 15 Mar 2017 | USD | 46.84 | 49.46 | 46.84 | 48.79 | 48.79 | +1.75 (+3.72%) | 42,206 |
| 14 Mar 2017 | USD | 47.16 | 47.99 | 46.8001 | 47.04 | 47.04 | -0.11 (-0.23%) | 76,371 |
| 13 Mar 2017 | USD | 47.89 | 49.19 | 46.5926 | 47.15 | 47.15 | -0.78 (-1.63%) | 42,753 |
| 10 Mar 2017 | USD | 46.4 | 48.5 | 43.75 | 47.93 | 47.93 | +1.37 (+2.94%) | 209,670 |
| 9 Mar 2017 | USD | 48.35 | 48.36 | 46.2601 | 46.56 | 46.56 | -1.79 (-3.70%) | 110,096 |
| 8 Mar 2017 | USD | 50 | 50 | 48.03 | 48.35 | 48.35 | -1.4 (-2.81%) | 98,014 |
| 7 Mar 2017 | USD | 49.29 | 50.15 | 48.934 | 49.75 | 49.75 | +0.25 (+0.51%) | 27,506 |
| 6 Mar 2017 | USD | 51.42 | 51.42 | 48.6 | 49.5 | 49.5 | -2.13 (-4.13%) | 98,009 |
| 3 Mar 2017 | USD | 51.99 | 52.6521 | 50.99 | 51.63 | 51.63 | -0.38 (-0.73%) | 73,644 |
| 2 Mar 2017 | USD | 52.1 | 53.29 | 51.55 | 52.01 | 52.01 | +0.7 (+1.36%) | 120,503 |
| 1 Mar 2017 | USD | 49.22 | 51.37 | 49.01 | 51.31 | 51.31 | +2.71 (+5.58%) | 67,747 |
