| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 51.8 | 53.5 | 50.457 | 53.45 | 53.45 | +2.05 (+3.99%) | 745,679 |
| 27 Apr 2017 | USD | 54.5 | 54.5 | 50.205 | 51.4 | 51.4 | -4.15 (-7.47%) | 1,555,170 |
| 26 Apr 2017 | USD | 53.95 | 55.55 | 52.65 | 55.55 | 55.55 | +1.5 (+2.78%) | 1,105,107 |
| 25 Apr 2017 | USD | 55.7 | 55.95 | 54.05 | 54.05 | 54.05 | -1 (-1.82%) | 487,558 |
| 24 Apr 2017 | USD | 56.1 | 56.6 | 54.7 | 55.05 | 55.05 | -0.45 (-0.81%) | 479,674 |
| 21 Apr 2017 | USD | 56.2 | 56.6 | 54.8 | 55.5 | 55.5 | -0.85 (-1.51%) | 572,195 |
| 20 Apr 2017 | USD | 56.2 | 57.5 | 56 | 56.35 | 56.35 | +0.5 (+0.90%) | 348,312 |
| 19 Apr 2017 | USD | 55.55 | 56.55 | 55.55 | 55.85 | 55.85 | +0.35 (+0.63%) | 601,727 |
| 18 Apr 2017 | USD | 54.7 | 56.1 | 54.7 | 55.5 | 55.5 | +0.55 (+1.00%) | 317,792 |
| 17 Apr 2017 | USD | 54.1 | 55.3 | 54.1 | 54.95 | 54.95 | +1.15 (+2.14%) | 299,375 |
| 14 Apr 2017 | USD | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 53.85 | 54.3 | 53.2 | 53.8 | 53.8 | -0.1 (-0.19%) | 190,910 |
| 12 Apr 2017 | USD | 54.9 | 54.95 | 53.55 | 53.9 | 53.9 | -1.2 (-2.18%) | 284,941 |
| 11 Apr 2017 | USD | 53.6 | 55.15 | 53.5 | 55.1 | 55.1 | +1.45 (+2.70%) | 339,686 |
| 10 Apr 2017 | USD | 54.3 | 54.5 | 53.205 | 53.65 | 53.65 | -0.65 (-1.20%) | 237,344 |
| 7 Apr 2017 | USD | 54.1 | 54.42 | 53.45 | 54.3 | 54.3 | +0.2 (+0.37%) | 475,418 |
| 6 Apr 2017 | USD | 53.65 | 54.25 | 53.38 | 54.1 | 54.1 | +0.5 (+0.93%) | 391,758 |
| 5 Apr 2017 | USD | 55.1 | 55.65 | 53.5 | 53.6 | 53.6 | -1.45 (-2.63%) | 476,259 |
| 4 Apr 2017 | USD | 53.9 | 55.05 | 53.6 | 55.05 | 55.05 | +1.2 (+2.23%) | 573,597 |
| 3 Apr 2017 | USD | 55.6 | 56.25 | 53.6 | 53.85 | 53.85 | -1.65 (-2.97%) | 823,891 |
| 31 Mar 2017 | USD | 55.8 | 55.85 | 54.9 | 55.5 | 55.5 | -0.3 (-0.54%) | 412,741 |
| 30 Mar 2017 | USD | 55.2 | 55.917 | 54.8 | 55.8 | 55.8 | +0.65 (+1.18%) | 310,721 |
| 29 Mar 2017 | USD | 54.3 | 55.3 | 54.2 | 55.15 | 55.15 | +0.9 (+1.66%) | 372,371 |
| 28 Mar 2017 | USD | 54.3 | 55 | 53.7 | 54.25 | 54.25 | 0.0 (0.0%) | 687,983 |
| 27 Mar 2017 | USD | 52.55 | 54.645 | 52.005 | 54.25 | 54.25 | +1.2 (+2.26%) | 476,592 |
| 24 Mar 2017 | USD | 54.25 | 54.27 | 52.65 | 53.05 | 53.05 | -1.8 (-3.28%) | 750,540 |
| 23 Mar 2017 | USD | 53.65 | 55.4 | 52.65 | 54.85 | 54.85 | +1.15 (+2.14%) | 474,207 |
| 22 Mar 2017 | USD | 53.4 | 54.69 | 53.15 | 53.7 | 53.7 | +0.15 (+0.28%) | 622,567 |
| 21 Mar 2017 | USD | 54.4 | 54.4 | 52.7 | 53.55 | 53.55 | -0.4 (-0.74%) | 608,993 |
| 20 Mar 2017 | USD | 53.85 | 54.6 | 52.85 | 53.95 | 53.95 | +0.15 (+0.28%) | 608,254 |
