| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 45.04 | 45.04 | 44.25 | 44.41 | 44.41 | -0.3 (-0.67%) | 9,846,931 |
| 25 Apr 2017 | USD | 44.49 | 45.01 | 44.35 | 44.71 | 44.71 | +0.44 (+0.99%) | 7,827,949 |
| 24 Apr 2017 | USD | 44.09 | 44.28 | 43.95 | 44.27 | 44.27 | +0.46 (+1.05%) | 4,643,797 |
| 21 Apr 2017 | USD | 43.86 | 44 | 43.6 | 43.81 | 43.81 | +0.12 (+0.27%) | 8,015,796 |
| 20 Apr 2017 | USD | 43.32 | 43.8 | 43.26 | 43.69 | 43.69 | +0.39 (+0.90%) | 4,811,155 |
| 19 Apr 2017 | USD | 43.03 | 43.47 | 42.9 | 43.3 | 43.3 | +0.21 (+0.49%) | 4,913,855 |
| 18 Apr 2017 | USD | 43.2 | 43.2 | 42.86 | 43.09 | 43.09 | -0.01 (-0.02%) | 3,711,648 |
| 17 Apr 2017 | USD | 42.6 | 43.14 | 42.6 | 43.1 | 43.1 | +0.55 (+1.29%) | 3,151,602 |
| 14 Apr 2017 | USD | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 42.5 | 42.89 | 42.32 | 42.55 | 42.55 | +0.06 (+0.14%) | 3,631,442 |
| 12 Apr 2017 | USD | 42.1 | 42.81 | 42.06 | 42.49 | 42.49 | -0.2 (-0.47%) | 5,800,144 |
| 11 Apr 2017 | USD | 42.99 | 43.09 | 42.61 | 42.69 | 42.69 | -0.36 (-0.84%) | 4,856,260 |
| 10 Apr 2017 | USD | 43.07 | 43.55 | 43.01 | 43.05 | 43.05 | +0.01 (+0.02%) | 4,579,501 |
| 7 Apr 2017 | USD | 42.89 | 43.175 | 42.71 | 43.04 | 43.04 | +0.14 (+0.33%) | 4,861,189 |
| 6 Apr 2017 | USD | 42.9 | 43 | 42.72 | 42.9 | 42.9 | +0.01 (+0.02%) | 5,395,420 |
| 5 Apr 2017 | USD | 42.83 | 43.3433 | 42.74 | 42.89 | 42.89 | +0.17 (+0.40%) | 5,292,287 |
| 4 Apr 2017 | USD | 42.74 | 42.74 | 42.26 | 42.72 | 42.72 | +0.09 (+0.21%) | 4,681,835 |
| 3 Apr 2017 | USD | 43.2 | 43.3 | 42.51 | 42.63 | 42.63 | -0.39 (-0.91%) | 7,772,986 |
| 31 Mar 2017 | USD | 43.44 | 43.48 | 43.01 | 43.02 | 43.02 | -0.52 (-1.19%) | 5,177,925 |
| 30 Mar 2017 | USD | 43.15 | 43.8 | 43 | 43.54 | 43.54 | +0.3 (+0.69%) | 5,691,682 |
| 29 Mar 2017 | USD | 43.15 | 43.3 | 42.96 | 43.24 | 43.24 | +0.09 (+0.21%) | 3,951,121 |
| 28 Mar 2017 | USD | 42.87 | 43.25 | 42.84 | 43.15 | 43.15 | +0.07 (+0.16%) | 4,396,544 |
| 27 Mar 2017 | USD | 42.69 | 43.2 | 42.58 | 43.08 | 43.08 | -0.05 (-0.12%) | 3,850,321 |
| 24 Mar 2017 | USD | 43.48 | 43.495 | 42.935 | 43.13 | 43.13 | -0.01 (-0.02%) | 5,739,538 |
| 23 Mar 2017 | USD | 43.13 | 43.61 | 43 | 43.14 | 43.14 | -0.05 (-0.12%) | 7,176,360 |
| 22 Mar 2017 | USD | 42.595 | 43.24 | 42.45 | 43.19 | 43.19 | +0.55 (+1.29%) | 6,513,341 |
| 21 Mar 2017 | USD | 43.33 | 43.4 | 42.46 | 42.64 | 42.64 | -0.52 (-1.20%) | 7,838,436 |
| 20 Mar 2017 | USD | 43.1 | 43.32 | 42.81 | 43.16 | 43.16 | +0.08 (+0.19%) | 6,686,901 |
| 17 Mar 2017 | USD | 42.57 | 43.3 | 42.37 | 43.08 | 43.08 | +0.68 (+1.60%) | 12,309,652 |
| 16 Mar 2017 | USD | 42.5 | 42.58 | 42.14 | 42.4 | 42.4 | +0.01 (+0.02%) | 3,998,562 |
