| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 59.03 | 61.49 | 58.65 | 59.98 | 59.98 | +1 (+1.70%) | 468,156 |
| 1 May 2017 | USD | 59.15 | 59.15 | 58.63 | 58.98 | 58.98 | -0.08 (-0.14%) | 103,626 |
| 28 Apr 2017 | USD | 59.25 | 59.435 | 58.86 | 59.06 | 59.06 | -0.12 (-0.20%) | 133,732 |
| 27 Apr 2017 | USD | 59.25 | 59.84 | 58.98 | 59.18 | 59.18 | -0.28 (-0.47%) | 130,423 |
| 26 Apr 2017 | USD | 58.98 | 59.93 | 58.9 | 59.46 | 59.46 | +0.37 (+0.63%) | 142,487 |
| 25 Apr 2017 | USD | 58.94 | 59.46 | 58.76 | 59.09 | 59.09 | +0.35 (+0.60%) | 176,715 |
| 24 Apr 2017 | USD | 58.79 | 59.26 | 58.35 | 58.74 | 58.74 | +0.99 (+1.71%) | 169,321 |
| 21 Apr 2017 | USD | 57.4 | 58.02 | 56.8 | 57.75 | 57.75 | +0.27 (+0.47%) | 153,712 |
| 20 Apr 2017 | USD | 57.2 | 57.67 | 56.8529 | 57.48 | 57.48 | +0.09 (+0.16%) | 132,899 |
| 19 Apr 2017 | USD | 57.78 | 57.95 | 57.19 | 57.39 | 57.39 | -0.18 (-0.31%) | 115,068 |
| 18 Apr 2017 | USD | 57.35 | 57.85 | 57.156 | 57.57 | 57.57 | -0.4 (-0.69%) | 120,771 |
| 17 Apr 2017 | USD | 57.38 | 57.99 | 57.121 | 57.97 | 57.97 | +0.73 (+1.28%) | 83,373 |
| 14 Apr 2017 | USD | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 57.95 | 57.95 | 57.1437 | 57.24 | 57.24 | -0.88 (-1.51%) | 147,188 |
| 12 Apr 2017 | USD | 58.65 | 59.26 | 57.84 | 58.12 | 58.12 | -0.12 (-0.21%) | 209,823 |
| 11 Apr 2017 | USD | 57.25 | 58.4 | 57.2 | 58.24 | 58.24 | +0.81 (+1.41%) | 166,303 |
| 10 Apr 2017 | USD | 58 | 58 | 57.23 | 57.43 | 57.43 | -0.01 (-0.02%) | 86,388 |
| 7 Apr 2017 | USD | 58.43 | 58.43 | 57.42 | 57.44 | 57.44 | -1.02 (-1.74%) | 186,706 |
| 6 Apr 2017 | USD | 58.18 | 59.01 | 57.2925 | 58.46 | 58.46 | +0.74 (+1.28%) | 347,759 |
| 5 Apr 2017 | USD | 58.07 | 58.69 | 57.55 | 57.72 | 57.72 | +0.04 (+0.07%) | 259,815 |
| 4 Apr 2017 | USD | 57.58 | 57.83 | 57.41 | 57.68 | 57.68 | +0.02 (+0.03%) | 183,664 |
| 3 Apr 2017 | USD | 57.25 | 57.83 | 56.79 | 57.66 | 57.66 | +0.58 (+1.02%) | 233,982 |
| 31 Mar 2017 | USD | 56.86 | 57.49 | 56.86 | 57.08 | 57.08 | -0.04 (-0.07%) | 190,887 |
| 30 Mar 2017 | USD | 57.07 | 57.24 | 56.6 | 57.12 | 57.12 | +0.03 (+0.05%) | 146,896 |
| 29 Mar 2017 | USD | 57.2 | 57.4 | 56.7 | 57.09 | 57.09 | -0.24 (-0.42%) | 135,050 |
| 28 Mar 2017 | USD | 57.25 | 57.4 | 56.88 | 57.33 | 57.33 | +0.3 (+0.53%) | 168,858 |
| 27 Mar 2017 | USD | 56.55 | 57.18 | 55.92 | 57.03 | 57.03 | +0.38 (+0.67%) | 197,509 |
| 24 Mar 2017 | USD | 56.53 | 57.13 | 56.26 | 56.65 | 56.65 | +0.53 (+0.94%) | 170,871 |
| 23 Mar 2017 | USD | 56.08 | 56.59 | 55.78 | 56.12 | 56.12 | -0.19 (-0.34%) | 254,134 |
| 22 Mar 2017 | USD | 56.3 | 56.86 | 56.1 | 56.31 | 56.31 | -0.2 (-0.35%) | 254,732 |
