| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 47.35 | 48.35 | 46.25 | 48.05 | 48.05 | +0.75 (+1.59%) | 671,056 |
| 26 Apr 2017 | USD | 46.4 | 47.6 | 46.15 | 47.3 | 47.3 | +1 (+2.16%) | 794,241 |
| 25 Apr 2017 | USD | 46.7 | 47.5 | 46.2 | 46.3 | 46.3 | -0.1 (-0.22%) | 468,614 |
| 24 Apr 2017 | USD | 46.05 | 46.45 | 45.25 | 46.4 | 46.4 | +1.2 (+2.65%) | 474,108 |
| 21 Apr 2017 | USD | 45.6 | 45.95 | 44.875 | 45.2 | 45.2 | -0.6 (-1.31%) | 392,230 |
| 20 Apr 2017 | USD | 45.15 | 45.925 | 45 | 45.8 | 45.8 | +0.8 (+1.78%) | 347,185 |
| 19 Apr 2017 | USD | 44.15 | 45.5 | 44 | 45 | 45 | +1.15 (+2.62%) | 739,054 |
| 18 Apr 2017 | USD | 45.35 | 45.35 | 43.75 | 43.85 | 43.85 | -1.85 (-4.05%) | 801,920 |
| 17 Apr 2017 | USD | 45.95 | 46.25 | 45.3 | 45.7 | 45.7 | -0.2 (-0.44%) | 596,928 |
| 14 Apr 2017 | USD | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 46.05 | 46.85 | 44.905 | 45.9 | 45.9 | +0.4 (+0.88%) | 974,546 |
| 12 Apr 2017 | USD | 46.4 | 46.65 | 44.85 | 45.5 | 45.5 | -0.95 (-2.05%) | 743,487 |
| 11 Apr 2017 | USD | 46.85 | 47.7 | 46.05 | 46.45 | 46.45 | -0.55 (-1.17%) | 431,423 |
| 10 Apr 2017 | USD | 46.4 | 47.7 | 45.7 | 47 | 47 | +0.85 (+1.84%) | 560,657 |
| 7 Apr 2017 | USD | 46 | 47 | 45.55 | 46.15 | 46.15 | +0.15 (+0.33%) | 887,559 |
| 6 Apr 2017 | USD | 45.8 | 46.45 | 45.25 | 46 | 46 | +0.3 (+0.66%) | 721,027 |
| 5 Apr 2017 | USD | 46.25 | 46.85 | 45.3 | 45.7 | 45.7 | -0.45 (-0.98%) | 485,346 |
| 4 Apr 2017 | USD | 46.2 | 46.75 | 45.35 | 46.15 | 46.15 | -0.1 (-0.22%) | 527,357 |
| 3 Apr 2017 | USD | 45.6 | 46.65 | 45.5 | 46.25 | 46.25 | +0.65 (+1.43%) | 871,217 |
| 31 Mar 2017 | USD | 45.85 | 46.1 | 45.15 | 45.6 | 45.6 | -0.25 (-0.55%) | 583,544 |
| 30 Mar 2017 | USD | 47.6 | 47.65 | 45.675 | 45.85 | 45.85 | -1.75 (-3.68%) | 666,647 |
| 29 Mar 2017 | USD | 47.4 | 48.35 | 47.25 | 47.6 | 47.6 | +0.2 (+0.42%) | 549,911 |
| 28 Mar 2017 | USD | 47.5 | 48.1 | 46.25 | 47.4 | 47.4 | -0.15 (-0.32%) | 674,525 |
| 27 Mar 2017 | USD | 46.55 | 47.85 | 46.1 | 47.55 | 47.55 | +0.65 (+1.39%) | 575,867 |
| 24 Mar 2017 | USD | 46.95 | 47.65 | 46.35 | 46.9 | 46.9 | -0.05 (-0.11%) | 545,097 |
| 23 Mar 2017 | USD | 48 | 48.45 | 46.4 | 46.95 | 46.95 | -1.2 (-2.49%) | 996,974 |
| 22 Mar 2017 | USD | 46.75 | 48.25 | 46.25 | 48.15 | 48.15 | +1.4 (+2.99%) | 901,444 |
| 21 Mar 2017 | USD | 48.75 | 49.35 | 46.1 | 46.75 | 46.75 | -1.9 (-3.91%) | 1,266,916 |
| 20 Mar 2017 | USD | 47.5 | 49.2278 | 47.5 | 48.65 | 48.65 | +1.25 (+2.64%) | 590,403 |
| 17 Mar 2017 | USD | 48.75 | 48.75 | 46.65 | 47.4 | 47.4 | -1.55 (-3.17%) | 1,528,589 |
