| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2017 | USD | 51.08 | 51.29 | 50.09 | 50.42 | 50.42 | -0.44 (-0.87%) | 678,486 |
| 8 May 2017 | USD | 50.37 | 51.05 | 50.12 | 50.86 | 50.86 | +0.55 (+1.09%) | 682,024 |
| 5 May 2017 | USD | 50.51 | 50.9732 | 49.79 | 50.31 | 50.31 | +0.09 (+0.18%) | 793,649 |
| 4 May 2017 | USD | 50.72 | 51.1 | 50.085 | 50.22 | 50.22 | +0.07 (+0.14%) | 589,305 |
| 3 May 2017 | USD | 49.12 | 50.26 | 48.7 | 50.15 | 50.15 | +0.76 (+1.54%) | 649,418 |
| 2 May 2017 | USD | 50.1 | 50.34 | 49.11 | 49.39 | 49.39 | -0.66 (-1.32%) | 746,420 |
| 1 May 2017 | USD | 49.79 | 50.43 | 49.14 | 50.05 | 50.05 | +0.66 (+1.34%) | 824,274 |
| 28 Apr 2017 | USD | 50.58 | 50.855 | 49.35 | 49.39 | 49.39 | -1.1 (-2.18%) | 870,014 |
| 27 Apr 2017 | USD | 51.25 | 51.25 | 50.105 | 50.49 | 50.49 | -0.46 (-0.90%) | 831,402 |
| 26 Apr 2017 | USD | 50.61 | 51.61 | 50.1129 | 50.95 | 50.95 | +0.29 (+0.57%) | 768,527 |
| 25 Apr 2017 | USD | 50.8 | 51.33 | 50.605 | 50.66 | 50.66 | +0.32 (+0.64%) | 1,236,799 |
| 24 Apr 2017 | USD | 49.86 | 50.7 | 49.633 | 50.34 | 50.34 | +1.88 (+3.88%) | 1,386,188 |
| 21 Apr 2017 | USD | 48.56 | 49.23 | 48.31 | 48.46 | 48.46 | -0.1 (-0.21%) | 953,069 |
| 20 Apr 2017 | USD | 48.02 | 48.645 | 47.83 | 48.56 | 48.56 | +0.79 (+1.65%) | 1,705,146 |
| 19 Apr 2017 | USD | 47.74 | 48 | 47.43 | 47.77 | 47.77 | +0.6 (+1.27%) | 1,114,930 |
| 18 Apr 2017 | USD | 47.33 | 47.94 | 46.38 | 47.17 | 47.17 | -0.79 (-1.65%) | 2,013,990 |
| 17 Apr 2017 | USD | 48.5 | 48.91 | 46.95 | 47.96 | 47.96 | -2.12 (-4.23%) | 2,817,423 |
| 14 Apr 2017 | USD | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 51.5 | 52.1 | 50.08 | 50.08 | 50.08 | -1.57 (-3.04%) | 772,954 |
| 12 Apr 2017 | USD | 52.79 | 52.92 | 51.56 | 51.65 | 51.65 | -1.02 (-1.94%) | 631,320 |
| 11 Apr 2017 | USD | 52.14 | 52.68 | 51.87 | 52.67 | 52.67 | +0.23 (+0.44%) | 891,918 |
| 10 Apr 2017 | USD | 52.74 | 53.26 | 52.1 | 52.44 | 52.44 | -0.32 (-0.61%) | 596,267 |
| 7 Apr 2017 | USD | 52.56 | 53.105 | 52.1579 | 52.76 | 52.76 | -0.12 (-0.23%) | 1,012,299 |
| 6 Apr 2017 | USD | 52.35 | 52.895 | 51.47 | 52.88 | 52.88 | +1.16 (+2.24%) | 1,826,296 |
| 5 Apr 2017 | USD | 53.5 | 53.72 | 51.6 | 51.72 | 51.72 | -1.16 (-2.19%) | 618,039 |
| 4 Apr 2017 | USD | 52.33 | 53.08 | 52.33 | 52.88 | 52.88 | +0.13 (+0.25%) | 633,334 |
| 3 Apr 2017 | USD | 53.32 | 53.57 | 52.14 | 52.75 | 52.75 | -0.51 (-0.96%) | 799,993 |
| 31 Mar 2017 | USD | 54.1 | 54.42 | 52.26 | 53.26 | 53.26 | -0.67 (-1.24%) | 505,436 |
| 30 Mar 2017 | USD | 51.58 | 54.05 | 51.55 | 53.93 | 53.93 | +2.27 (+4.39%) | 915,809 |
| 29 Mar 2017 | USD | 51.72 | 52.11 | 51.16 | 51.66 | 51.66 | -0.01 (-0.02%) | 497,936 |
