| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 45 | 45.24 | 45 | 45.17 | 22.585 | -0.76 (-1.65%) | 14,489 |
| 25 Apr 2017 | USD | 46.09 | 46.22 | 45.93 | 45.93 | 22.965 | -0.69 (-1.48%) | 16,114 |
| 24 Apr 2017 | USD | 46.55 | 46.62 | 46.48 | 46.62 | 23.31 | +0.19 (+0.41%) | 13,321 |
| 21 Apr 2017 | USD | 46.4 | 46.6 | 46.4 | 46.43 | 23.215 | -1.075 (-2.26%) | 9,452 |
| 20 Apr 2017 | USD | 47.37 | 47.55 | 47.35 | 47.505 | 23.7525 | +1.885 (+4.13%) | 8,310 |
| 19 Apr 2017 | USD | 45.78 | 46 | 45.61 | 45.62 | 22.81 | +0.16 (+0.35%) | 7,307 |
| 18 Apr 2017 | USD | 45.57 | 45.78 | 45.36 | 45.46 | 22.73 | -0.615 (-1.33%) | 9,302 |
| 17 Apr 2017 | USD | 46.01 | 46.13 | 46.01 | 46.075 | 23.0375 | +0.345 (+0.75%) | 20,762 |
| 14 Apr 2017 | USD | 45.73 | 45.73 | 45.73 | 45.73 | 22.865 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 46.2 | 46.2 | 45.7 | 45.73 | 22.865 | -0.54 (-1.17%) | 8,812 |
| 12 Apr 2017 | USD | 45.86 | 46.27 | 45.63 | 46.27 | 23.135 | +1.21 (+2.69%) | 13,766 |
| 11 Apr 2017 | USD | 45.06 | 45.62 | 44.66 | 45.06 | 22.53 | 0.0 (0.0%) | 7,878 |
| 10 Apr 2017 | USD | 45.31 | 45.31 | 44.85 | 45.06 | 22.53 | +0.15 (+0.33%) | 18,392 |
| 7 Apr 2017 | USD | 45.07 | 45.13 | 44.91 | 44.91 | 22.455 | +0.38 (+0.85%) | 14,634 |
| 6 Apr 2017 | USD | 44.54 | 44.76 | 44.36 | 44.53 | 22.265 | -0.93 (-2.05%) | 14,510 |
| 5 Apr 2017 | USD | 45.43 | 45.46 | 45.06 | 45.46 | 22.73 | +0.5 (+1.11%) | 17,839 |
| 4 Apr 2017 | USD | 44.36 | 44.96 | 44.36 | 44.96 | 22.48 | +0.52 (+1.17%) | 22,327 |
| 3 Apr 2017 | USD | 44.2875 | 44.44 | 44.242 | 44.44 | 22.22 | +0.588 (+1.34%) | 9,059 |
| 31 Mar 2017 | USD | 43.36 | 43.86 | 43.18 | 43.8525 | 21.9262 | +1.202 (+2.82%) | 13,781 |
| 30 Mar 2017 | USD | 43.1 | 43.23 | 42.65 | 42.65 | 21.325 | -0.6 (-1.39%) | 8,041 |
| 29 Mar 2017 | USD | 42.86 | 43.43 | 42.86 | 43.25 | 21.625 | +0.494 (+1.16%) | 10,006 |
| 28 Mar 2017 | USD | 42.71 | 42.82 | 42.48 | 42.756 | 21.378 | +0.806 (+1.92%) | 5,392 |
| 27 Mar 2017 | USD | 41.78 | 42.42 | 41.78 | 41.95 | 20.975 | -0.34 (-0.80%) | 10,498 |
| 24 Mar 2017 | USD | 42.34 | 42.34 | 42.05 | 42.29 | 21.145 | -0.15 (-0.35%) | 4,431 |
| 23 Mar 2017 | USD | 42.62 | 42.62 | 42.12 | 42.44 | 21.22 | -0.75 (-1.74%) | 8,691 |
| 22 Mar 2017 | USD | 43.0925 | 43.37 | 43.037 | 43.19 | 21.595 | -0.15 (-0.35%) | 12,286 |
| 21 Mar 2017 | USD | 42.97 | 43.49 | 42.97 | 43.34 | 21.67 | +1.38 (+3.29%) | 8,878 |
| 20 Mar 2017 | USD | 42.14 | 42.2 | 41.96 | 41.96 | 20.98 | -0.105 (-0.25%) | 5,550 |
| 17 Mar 2017 | USD | 41.895 | 42.24 | 41.75 | 42.065 | 21.0325 | +1.035 (+2.52%) | 7,806 |
| 16 Mar 2017 | USD | 40.97 | 41.23 | 40.92 | 41.03 | 20.515 | +1.48 (+3.74%) | 10,526 |
