| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 54.8 | 54.87 | 53.9 | 53.95 | 53.95 | -0.94 (-1.71%) | 294,042 |
| 25 Apr 2017 | USD | 54.57 | 55.31 | 54 | 54.89 | 54.89 | +0.81 (+1.50%) | 269,428 |
| 24 Apr 2017 | USD | 53.83 | 54.58 | 53.22 | 54.08 | 54.08 | +1.13 (+2.13%) | 253,006 |
| 21 Apr 2017 | USD | 53.87 | 54.6 | 52.73 | 52.95 | 52.95 | -0.96 (-1.78%) | 221,146 |
| 20 Apr 2017 | USD | 52.71 | 53.96 | 51.85 | 53.91 | 53.91 | +1.46 (+2.78%) | 206,846 |
| 19 Apr 2017 | USD | 51.56 | 53.48 | 51.09 | 52.45 | 52.45 | +1.14 (+2.22%) | 191,312 |
| 18 Apr 2017 | USD | 52.22 | 52.69 | 50.85 | 51.31 | 51.31 | -1.2 (-2.29%) | 169,179 |
| 17 Apr 2017 | USD | 52.52 | 53.07 | 51.57 | 52.51 | 52.51 | -0.03 (-0.06%) | 155,665 |
| 14 Apr 2017 | USD | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 49.69 | 53.5 | 49.69 | 52.54 | 52.54 | +1.93 (+3.81%) | 371,743 |
| 12 Apr 2017 | USD | 50.3 | 51.97 | 49.87 | 50.61 | 50.61 | +0.72 (+1.44%) | 282,849 |
| 11 Apr 2017 | USD | 49.08 | 49.92 | 48.232 | 49.89 | 49.89 | +0.55 (+1.11%) | 264,083 |
| 10 Apr 2017 | USD | 49.4 | 50.85 | 48.88 | 49.34 | 49.34 | -0.08 (-0.16%) | 224,445 |
| 7 Apr 2017 | USD | 49.61 | 50.62 | 49.01 | 49.42 | 49.42 | -0.43 (-0.86%) | 230,886 |
| 6 Apr 2017 | USD | 50.68 | 50.84 | 49.27 | 49.85 | 49.85 | -0.85 (-1.68%) | 375,312 |
| 5 Apr 2017 | USD | 53.97 | 54.485 | 50.37 | 50.7 | 50.7 | -3 (-5.59%) | 325,237 |
| 4 Apr 2017 | USD | 54.49 | 56.43 | 53.41 | 53.7 | 53.7 | -0.93 (-1.70%) | 311,287 |
| 3 Apr 2017 | USD | 56 | 57 | 54.39 | 54.63 | 54.63 | -1.16 (-2.08%) | 464,844 |
| 31 Mar 2017 | USD | 55.38 | 56.39 | 55.07 | 55.79 | 55.79 | +0.36 (+0.65%) | 335,918 |
| 30 Mar 2017 | USD | 55.97 | 56.64 | 54.48 | 55.43 | 55.43 | -0.56 (-1.00%) | 200,029 |
| 29 Mar 2017 | USD | 55.23 | 56.7 | 54.61 | 55.99 | 55.99 | +0.98 (+1.78%) | 250,000 |
| 28 Mar 2017 | USD | 54.65 | 55.11 | 53.855 | 55.01 | 55.01 | +0.4 (+0.73%) | 227,533 |
| 27 Mar 2017 | USD | 51.35 | 54.71 | 51.35 | 54.61 | 54.61 | +2.11 (+4.02%) | 262,621 |
| 24 Mar 2017 | USD | 52 | 53.035 | 51.71 | 52.5 | 52.5 | +0.74 (+1.43%) | 180,981 |
| 23 Mar 2017 | USD | 51.69 | 52.76 | 51.01 | 51.76 | 51.76 | +0.03 (+0.06%) | 169,923 |
| 22 Mar 2017 | USD | 50.78 | 51.75 | 49.71 | 51.73 | 51.73 | +0.94 (+1.85%) | 285,713 |
| 21 Mar 2017 | USD | 54.69 | 55.84 | 50.72 | 50.79 | 50.79 | -3.55 (-6.53%) | 405,503 |
| 20 Mar 2017 | USD | 53.88 | 54.7 | 53.19 | 54.34 | 54.34 | +0.45 (+0.84%) | 117,904 |
| 17 Mar 2017 | USD | 53.3 | 55.66 | 53.21 | 53.89 | 53.89 | -0.3 (-0.55%) | 578,150 |
| 16 Mar 2017 | USD | 55.04 | 55.79 | 54 | 54.19 | 54.19 | -1.05 (-1.90%) | 224,064 |
