| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 75.94 | 76.15 | 75.135 | 75.33 | 75.33 | -0.6 (-0.79%) | 2,511,332 |
| 18 Apr 2017 | USD | 76.65 | 76.99 | 75.64 | 75.93 | 75.93 | -1.08 (-1.40%) | 2,326,290 |
| 17 Apr 2017 | USD | 76.66 | 77.01 | 76.5672 | 77.01 | 77.01 | +0.34 (+0.44%) | 1,548,803 |
| 14 Apr 2017 | USD | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 77.26 | 77.69 | 76.455 | 76.67 | 76.67 | -0.71 (-0.92%) | 2,606,552 |
| 12 Apr 2017 | USD | 78.13 | 78.26 | 77.26 | 77.38 | 77.38 | -0.5 (-0.64%) | 2,006,083 |
| 11 Apr 2017 | USD | 77.81 | 77.97 | 77.15 | 77.88 | 77.88 | -0.17 (-0.22%) | 2,042,898 |
| 10 Apr 2017 | USD | 77.51 | 78.646 | 77.5 | 78.05 | 78.05 | +0.9 (+1.17%) | 2,503,943 |
| 7 Apr 2017 | USD | 76.96 | 77.66 | 76.53 | 77.15 | 77.15 | +0.27 (+0.35%) | 2,484,263 |
| 6 Apr 2017 | USD | 77.59 | 77.65 | 76.65 | 76.88 | 76.88 | -0.69 (-0.89%) | 3,322,439 |
| 5 Apr 2017 | USD | 78.74 | 79.48 | 77.53 | 77.57 | 77.57 | -0.86 (-1.10%) | 2,867,189 |
| 4 Apr 2017 | USD | 78.5 | 78.55 | 77.67 | 78.43 | 78.43 | +0.14 (+0.18%) | 1,368,917 |
| 3 Apr 2017 | USD | 79.09 | 79.22 | 78 | 78.29 | 78.29 | -0.93 (-1.17%) | 1,711,561 |
| 31 Mar 2017 | USD | 78.49 | 79.43 | 78.41 | 79.22 | 79.22 | +0.63 (+0.80%) | 2,744,101 |
| 30 Mar 2017 | USD | 78.38 | 78.85 | 77.94 | 78.59 | 78.59 | +0.27 (+0.34%) | 3,241,537 |
| 29 Mar 2017 | USD | 77.81 | 78.5 | 77.54 | 78.32 | 78.32 | +0.4 (+0.51%) | 2,281,974 |
| 28 Mar 2017 | USD | 77.41 | 78.11 | 77.085 | 77.92 | 77.92 | +0.67 (+0.87%) | 2,388,518 |
| 27 Mar 2017 | USD | 76.97 | 77.79 | 76.66 | 77.25 | 77.25 | -0.02 (-0.03%) | 2,089,275 |
| 24 Mar 2017 | USD | 78.42 | 78.67 | 77.12 | 77.27 | 77.27 | -1.21 (-1.54%) | 2,359,690 |
| 23 Mar 2017 | USD | 78.57 | 79.19 | 78.43 | 78.48 | 78.48 | -0.35 (-0.44%) | 2,211,959 |
| 22 Mar 2017 | USD | 78.3 | 78.935 | 77.84 | 78.83 | 78.83 | +0.23 (+0.29%) | 3,026,800 |
| 21 Mar 2017 | USD | 79.49 | 79.78 | 78.26 | 78.6 | 78.6 | -0.81 (-1.02%) | 4,631,257 |
| 20 Mar 2017 | USD | 79.88 | 79.99 | 79.1 | 79.41 | 79.41 | -0.53 (-0.66%) | 2,285,424 |
| 17 Mar 2017 | USD | 79.86 | 80.09 | 79.63 | 79.94 | 79.94 | +0.25 (+0.31%) | 2,799,639 |
| 16 Mar 2017 | USD | 80.06 | 80.1 | 79.42 | 79.69 | 79.69 | -0.46 (-0.57%) | 2,474,603 |
| 15 Mar 2017 | USD | 78.94 | 80.28 | 78.94 | 80.15 | 80.15 | +1.64 (+2.09%) | 2,411,826 |
| 14 Mar 2017 | USD | 78.5 | 78.77 | 78.16 | 78.51 | 78.51 | -0.5 (-0.63%) | 2,343,693 |
| 13 Mar 2017 | USD | 78.91 | 79.49 | 78.71 | 79.01 | 79.01 | +0.15 (+0.19%) | 2,178,741 |
| 10 Mar 2017 | USD | 77.18 | 78.98 | 76.59 | 78.86 | 78.86 | +2.02 (+2.63%) | 5,038,065 |
| 9 Mar 2017 | USD | 77.02 | 77.4 | 76.28 | 76.84 | 76.84 | -0.41 (-0.53%) | 2,684,671 |
