| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 56.5 | 58.34 | 55.89 | 57.72 | 57.72 | +1.5 (+2.67%) | 1,527,601 |
| 18 Apr 2017 | USD | 55 | 57.04 | 55 | 56.22 | 56.22 | +2.39 (+4.44%) | 2,031,428 |
| 17 Apr 2017 | USD | 53.71 | 54.05 | 53.21 | 53.83 | 53.83 | +0.32 (+0.60%) | 436,642 |
| 14 Apr 2017 | USD | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 53.55 | 54.29 | 52.69 | 53.51 | 53.51 | -0.52 (-0.96%) | 960,766 |
| 12 Apr 2017 | USD | 52.84 | 54.97 | 52.74 | 54.03 | 54.03 | +1.38 (+2.62%) | 1,983,566 |
| 11 Apr 2017 | USD | 51.64 | 52.68 | 50.859 | 52.65 | 52.65 | +0.84 (+1.62%) | 1,366,016 |
| 10 Apr 2017 | USD | 51.72 | 52.25 | 51.4 | 51.81 | 51.81 | -0.04 (-0.08%) | 561,146 |
| 7 Apr 2017 | USD | 51.63 | 52 | 51.025 | 51.85 | 51.85 | +0.1 (+0.19%) | 466,757 |
| 6 Apr 2017 | USD | 51.22 | 51.83 | 50.8 | 51.75 | 51.75 | +0.85 (+1.67%) | 740,788 |
| 5 Apr 2017 | USD | 51.5 | 51.84 | 50.68 | 50.9 | 50.9 | -0.51 (-0.99%) | 1,534,983 |
| 4 Apr 2017 | USD | 52.97 | 52.98 | 51.12 | 51.41 | 51.41 | -1.75 (-3.29%) | 1,036,161 |
| 3 Apr 2017 | USD | 53.07 | 53.3 | 52.05 | 53.16 | 53.16 | +0.09 (+0.17%) | 957,588 |
| 31 Mar 2017 | USD | 52.24 | 53.315 | 52.2 | 53.07 | 53.07 | +0.88 (+1.69%) | 932,526 |
| 30 Mar 2017 | USD | 51.55 | 52.43 | 51.55 | 52.19 | 52.19 | +0.66 (+1.28%) | 525,510 |
| 29 Mar 2017 | USD | 52.27 | 52.49 | 51.3 | 51.53 | 51.53 | -0.49 (-0.94%) | 506,236 |
| 28 Mar 2017 | USD | 51.28 | 52.49 | 51.14 | 52.02 | 52.02 | +1.04 (+2.04%) | 556,721 |
| 27 Mar 2017 | USD | 49.78 | 51.14 | 49.55 | 50.98 | 50.98 | +0.28 (+0.55%) | 499,774 |
| 24 Mar 2017 | USD | 50.48 | 51 | 50.391 | 50.7 | 50.7 | +0.4 (+0.80%) | 416,793 |
| 23 Mar 2017 | USD | 50.48 | 50.89 | 50.14 | 50.3 | 50.3 | -0.18 (-0.36%) | 641,134 |
| 22 Mar 2017 | USD | 50.07 | 50.67 | 49.27 | 50.48 | 50.48 | +0.39 (+0.78%) | 840,766 |
| 21 Mar 2017 | USD | 51.08 | 51.32 | 50.02 | 50.09 | 50.09 | -1.01 (-1.98%) | 1,312,972 |
| 20 Mar 2017 | USD | 50.9 | 51.15 | 50.11 | 51.1 | 51.1 | +0.19 (+0.37%) | 758,314 |
| 17 Mar 2017 | USD | 51.26 | 51.38 | 50.71 | 50.91 | 50.91 | -0.2 (-0.39%) | 707,198 |
| 16 Mar 2017 | USD | 50.96 | 51.25 | 50.31 | 51.11 | 51.11 | +0.28 (+0.55%) | 604,609 |
| 15 Mar 2017 | USD | 48.4 | 50.85 | 48.29 | 50.83 | 50.83 | +1.3 (+2.62%) | 1,648,580 |
| 14 Mar 2017 | USD | 50.87 | 50.99 | 49.5 | 49.53 | 49.53 | -1.72 (-3.36%) | 942,163 |
| 13 Mar 2017 | USD | 51.77 | 52.63 | 51.13 | 51.25 | 51.25 | -0.76 (-1.46%) | 841,060 |
| 10 Mar 2017 | USD | 51.67 | 52.06 | 50.96 | 52.01 | 52.01 | +0.49 (+0.95%) | 662,684 |
| 9 Mar 2017 | USD | 52.13 | 52.84 | 51.265 | 51.52 | 51.52 | -0.66 (-1.26%) | 884,621 |
