| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 45.02 | 45.02 | 44.38 | 44.49 | 44.49 | -0.24 (-0.54%) | 829,803 |
| 27 Apr 2017 | USD | 44.64 | 45.1 | 44.505 | 44.73 | 44.73 | +0.15 (+0.34%) | 533,761 |
| 26 Apr 2017 | USD | 44.4 | 44.9 | 44.26 | 44.58 | 44.58 | +0.35 (+0.79%) | 396,495 |
| 25 Apr 2017 | USD | 43.8 | 44.5 | 43.63 | 44.23 | 44.23 | +0.48 (+1.10%) | 738,046 |
| 24 Apr 2017 | USD | 43.77 | 43.89 | 43.51 | 43.75 | 43.75 | +0.23 (+0.53%) | 687,986 |
| 21 Apr 2017 | USD | 44.18 | 44.28 | 43.4 | 43.52 | 43.52 | -0.75 (-1.69%) | 839,472 |
| 20 Apr 2017 | USD | 43.87 | 44.4 | 43.63 | 44.27 | 44.27 | +0.45 (+1.03%) | 559,189 |
| 19 Apr 2017 | USD | 43.88 | 44.15 | 43.69 | 43.82 | 43.82 | +0.12 (+0.27%) | 486,113 |
| 18 Apr 2017 | USD | 43.62 | 43.725 | 43.105 | 43.7 | 43.7 | -0.18 (-0.41%) | 409,544 |
| 17 Apr 2017 | USD | 43.68 | 43.96 | 43.55 | 43.88 | 43.88 | +0.33 (+0.76%) | 694,877 |
| 14 Apr 2017 | USD | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 43.83 | 43.83 | 43.5 | 43.55 | 43.55 | -0.35 (-0.80%) | 543,799 |
| 12 Apr 2017 | USD | 44.16 | 44.19 | 43.63 | 43.9 | 43.9 | -0.4 (-0.90%) | 806,472 |
| 11 Apr 2017 | USD | 44.27 | 44.51 | 44.13 | 44.3 | 44.3 | -0.14 (-0.32%) | 782,729 |
| 10 Apr 2017 | USD | 44.37 | 44.67 | 44.2201 | 44.44 | 44.44 | -0.07 (-0.16%) | 663,594 |
| 7 Apr 2017 | USD | 44.6 | 44.93 | 44.4 | 44.51 | 44.51 | -0.17 (-0.38%) | 447,196 |
| 6 Apr 2017 | USD | 44.3 | 44.735 | 44.1 | 44.68 | 44.68 | +0.46 (+1.04%) | 824,638 |
| 5 Apr 2017 | USD | 44.96 | 45.16 | 44.18 | 44.22 | 44.22 | -0.74 (-1.65%) | 1,170,552 |
| 4 Apr 2017 | USD | 45.09 | 45.1899 | 44.78 | 44.96 | 44.96 | -0.2 (-0.44%) | 533,525 |
| 3 Apr 2017 | USD | 45.25 | 45.72 | 45 | 45.16 | 45.16 | -0.07 (-0.15%) | 791,678 |
| 31 Mar 2017 | USD | 45.07 | 45.57 | 45.07 | 45.23 | 45.23 | -0.04 (-0.09%) | 694,732 |
| 30 Mar 2017 | USD | 45.07 | 45.43 | 45.07 | 45.27 | 45.27 | +0.19 (+0.42%) | 420,188 |
| 29 Mar 2017 | USD | 44.9 | 45.1 | 44.78 | 45.08 | 45.08 | +0.06 (+0.13%) | 597,873 |
| 28 Mar 2017 | USD | 44.7 | 45.17 | 44.58 | 45.02 | 45.02 | +0.32 (+0.72%) | 650,627 |
| 27 Mar 2017 | USD | 44.29 | 44.74 | 44.29 | 44.7 | 44.7 | +0.22 (+0.49%) | 696,730 |
| 24 Mar 2017 | USD | 44.27 | 44.75 | 44.27 | 44.48 | 44.48 | +0.27 (+0.61%) | 527,024 |
| 23 Mar 2017 | USD | 44.29 | 44.66 | 44.13 | 44.21 | 44.21 | -0.12 (-0.27%) | 717,844 |
| 22 Mar 2017 | USD | 44.86 | 44.86 | 43.925 | 44.33 | 44.33 | -0.46 (-1.03%) | 1,565,963 |
| 21 Mar 2017 | USD | 45.66 | 45.92 | 44.635 | 44.79 | 44.79 | -0.75 (-1.65%) | 755,459 |
| 20 Mar 2017 | USD | 45.51 | 45.74 | 45.31 | 45.54 | 45.54 | +0.06 (+0.13%) | 486,278 |
