| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | USD | 56.9 | 57.764 | 56.55 | 57.73 | 57.73 | +0.95 (+1.67%) | 123,455 |
| 19 Apr 2017 | USD | 58.2 | 58.2 | 56.44 | 56.78 | 56.78 | -1.33 (-2.29%) | 242,865 |
| 18 Apr 2017 | USD | 58.79 | 59.317 | 57.87 | 58.11 | 58.11 | -0.84 (-1.42%) | 152,785 |
| 17 Apr 2017 | USD | 58.86 | 59.29 | 58.75 | 58.95 | 58.95 | +0.68 (+1.17%) | 176,596 |
| 14 Apr 2017 | USD | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 58.58 | 59.39 | 58.02 | 58.27 | 58.27 | +0.02 (+0.03%) | 140,747 |
| 12 Apr 2017 | USD | 58.47 | 58.48 | 57.53 | 58.25 | 58.25 | -0.48 (-0.82%) | 536,963 |
| 11 Apr 2017 | USD | 60.15 | 60.3584 | 58.36 | 58.73 | 58.73 | -0.45 (-0.76%) | 654,825 |
| 10 Apr 2017 | USD | 56.31 | 59.18 | 55.97 | 59.18 | 59.18 | +3.16 (+5.64%) | 531,283 |
| 7 Apr 2017 | USD | 56.61 | 56.66 | 55.79 | 56.02 | 56.02 | -0.52 (-0.92%) | 341,384 |
| 6 Apr 2017 | USD | 54.84 | 56.97 | 54.57 | 56.54 | 56.54 | +1.67 (+3.04%) | 346,506 |
| 5 Apr 2017 | USD | 55 | 55.09 | 53.88 | 54.87 | 54.87 | +0.08 (+0.15%) | 321,240 |
| 4 Apr 2017 | USD | 53.45 | 54.99 | 53.45 | 54.79 | 54.79 | +1.34 (+2.51%) | 141,778 |
| 3 Apr 2017 | USD | 54.08 | 54.22 | 53.01 | 53.45 | 53.45 | -0.77 (-1.42%) | 745,087 |
| 31 Mar 2017 | USD | 54.94 | 55.57 | 54.01 | 54.22 | 54.22 | -0.78 (-1.42%) | 286,979 |
| 30 Mar 2017 | USD | 54.43 | 55.17 | 53.52 | 55 | 55 | +0.8 (+1.48%) | 237,287 |
| 29 Mar 2017 | USD | 53.22 | 54.79 | 53.0444 | 54.2 | 54.2 | +1.21 (+2.28%) | 338,725 |
| 28 Mar 2017 | USD | 51.99 | 53.36 | 51.87 | 52.99 | 52.99 | +0.91 (+1.75%) | 255,244 |
| 27 Mar 2017 | USD | 52.54 | 52.68 | 51.7296 | 52.08 | 52.08 | -0.26 (-0.50%) | 377,006 |
| 24 Mar 2017 | USD | 50.39 | 52.3825 | 50.39 | 52.34 | 52.34 | +2.22 (+4.43%) | 153,484 |
| 23 Mar 2017 | USD | 49.48 | 50.18 | 49.07 | 50.12 | 50.12 | +0.43 (+0.87%) | 259,090 |
| 22 Mar 2017 | USD | 49.36 | 49.79 | 49.05 | 49.69 | 49.69 | +0.37 (+0.75%) | 247,822 |
| 21 Mar 2017 | USD | 50.43 | 51.33 | 49.07 | 49.32 | 49.32 | -0.9 (-1.79%) | 217,212 |
| 20 Mar 2017 | USD | 48.99 | 50.23 | 48.757 | 50.22 | 50.22 | +1.51 (+3.10%) | 161,515 |
| 17 Mar 2017 | USD | 49.12 | 49.5 | 48.54 | 48.71 | 48.71 | -0.37 (-0.75%) | 295,630 |
| 16 Mar 2017 | USD | 47.9 | 49.24 | 47.83 | 49.08 | 49.08 | +1.19 (+2.48%) | 343,656 |
| 15 Mar 2017 | USD | 46.87 | 48 | 46.86 | 47.89 | 47.89 | +0.9 (+1.92%) | 214,626 |
| 14 Mar 2017 | USD | 46.88 | 47.111 | 46.7 | 46.99 | 46.99 | +0.29 (+0.62%) | 222,348 |
| 13 Mar 2017 | USD | 46.35 | 46.86 | 46.33 | 46.7 | 46.7 | +0.42 (+0.91%) | 149,188 |
| 10 Mar 2017 | USD | 46.81 | 46.99 | 45.92 | 46.28 | 46.28 | -0.47 (-1.01%) | 305,939 |
