| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 43.02 | 43.075 | 42.17 | 42.22 | 42.22 | -0.93 (-2.16%) | 1,325,724 |
| 27 Apr 2017 | USD | 43.29 | 43.42 | 43.03 | 43.15 | 43.15 | -0.05 (-0.12%) | 656,634 |
| 26 Apr 2017 | USD | 43.48 | 43.58 | 43.16 | 43.2 | 43.2 | -0.84 (-1.91%) | 863,896 |
| 25 Apr 2017 | USD | 44.27 | 44.325 | 43.84 | 44.04 | 44.04 | -0.21 (-0.47%) | 1,145,382 |
| 24 Apr 2017 | USD | 45.36 | 45.42 | 44 | 44.25 | 44.25 | -1 (-2.21%) | 1,201,950 |
| 21 Apr 2017 | USD | 45.36 | 45.48 | 45.2 | 45.25 | 45.25 | -0.22 (-0.48%) | 876,100 |
| 20 Apr 2017 | USD | 45.08 | 45.52 | 44.86 | 45.47 | 45.47 | +0.33 (+0.73%) | 869,021 |
| 19 Apr 2017 | USD | 45.41 | 45.55 | 45.055 | 45.14 | 45.14 | -0.39 (-0.86%) | 831,488 |
| 18 Apr 2017 | USD | 45.34 | 45.63 | 45.31 | 45.53 | 45.53 | +0.14 (+0.31%) | 612,655 |
| 17 Apr 2017 | USD | 44.89 | 45.39 | 44.67 | 45.39 | 45.39 | +0.63 (+1.41%) | 835,355 |
| 14 Apr 2017 | USD | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 44.85 | 45.01 | 44.67 | 44.76 | 44.76 | 0.0 (0.0%) | 1,118,453 |
| 12 Apr 2017 | USD | 44.93 | 45.28 | 44.62 | 44.76 | 44.76 | -0.19 (-0.42%) | 1,301,175 |
| 11 Apr 2017 | USD | 44.45 | 45.05 | 44.41 | 44.95 | 44.95 | +0.63 (+1.42%) | 1,082,061 |
| 10 Apr 2017 | USD | 44.15 | 44.43 | 43.95 | 44.32 | 44.32 | +0.18 (+0.41%) | 705,359 |
| 7 Apr 2017 | USD | 44.15 | 44.5026 | 44.09 | 44.14 | 44.14 | +0.05 (+0.11%) | 671,230 |
| 6 Apr 2017 | USD | 43.78 | 44.22 | 43.5 | 44.09 | 44.09 | +0.32 (+0.73%) | 929,332 |
| 5 Apr 2017 | USD | 43.77 | 43.86 | 43.52 | 43.77 | 43.77 | +0.01 (+0.02%) | 1,046,554 |
| 4 Apr 2017 | USD | 43.77 | 44.02 | 43.53 | 43.76 | 43.76 | -0.05 (-0.11%) | 1,194,861 |
| 3 Apr 2017 | USD | 43.62 | 44.04 | 43.44 | 43.81 | 43.81 | +0.19 (+0.44%) | 1,126,434 |
| 31 Mar 2017 | USD | 43.56 | 43.78 | 43.43 | 43.62 | 43.62 | +0.03 (+0.07%) | 1,982,508 |
| 30 Mar 2017 | USD | 43.54 | 43.59 | 43.08 | 43.59 | 43.59 | +0.04 (+0.09%) | 977,423 |
| 29 Mar 2017 | USD | 43.46 | 43.74 | 43.12 | 43.55 | 43.55 | +0.07 (+0.16%) | 1,152,151 |
| 28 Mar 2017 | USD | 43.63 | 43.64 | 42.9 | 43.48 | 43.48 | -0.08 (-0.18%) | 1,092,568 |
| 27 Mar 2017 | USD | 44.01 | 44.52 | 43.41 | 43.56 | 43.56 | -0.27 (-0.62%) | 900,880 |
| 24 Mar 2017 | USD | 44 | 44.23 | 43.7 | 43.83 | 43.83 | -0.06 (-0.14%) | 585,782 |
| 23 Mar 2017 | USD | 43.91 | 44.38 | 43.82 | 43.89 | 43.89 | -0.08 (-0.18%) | 1,061,635 |
| 22 Mar 2017 | USD | 44.46 | 44.51 | 43.625 | 43.97 | 43.97 | -0.33 (-0.74%) | 722,071 |
| 21 Mar 2017 | USD | 44.13 | 44.45 | 43.83 | 44.3 | 44.3 | +0.32 (+0.73%) | 896,626 |
| 20 Mar 2017 | USD | 44.48 | 44.615 | 43.88 | 43.98 | 43.98 | -0.38 (-0.86%) | 534,310 |
