| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2017 | USD | 53.61 | 53.72 | 53.5 | 53.71 | 53.71 | -0.13 (-0.24%) | 56,215 |
| 3 Apr 2017 | USD | 53.72 | 53.88 | 53.51 | 53.84 | 53.84 | +0.88 (+1.66%) | 87,288 |
| 31 Mar 2017 | USD | 52.95 | 53.19 | 52.95 | 52.96 | 52.96 | +0.16 (+0.30%) | 73,610 |
| 30 Mar 2017 | USD | 52.59 | 52.9 | 52.446 | 52.8 | 52.8 | +0.37 (+0.71%) | 71,187 |
| 29 Mar 2017 | USD | 52.01 | 52.51 | 51.99 | 52.43 | 52.43 | +0.34 (+0.65%) | 66,263 |
| 28 Mar 2017 | USD | 51.89 | 52.1057 | 51.79 | 52.09 | 52.09 | +0.24 (+0.46%) | 74,620 |
| 27 Mar 2017 | USD | 51.67 | 51.85 | 51.38 | 51.85 | 51.85 | +0.41 (+0.80%) | 43,188 |
| 24 Mar 2017 | USD | 51.52 | 51.55 | 51.09 | 51.44 | 51.44 | +0.12 (+0.23%) | 59,159 |
| 23 Mar 2017 | USD | 50.88 | 51.39 | 50.7871 | 51.32 | 51.32 | +0.7 (+1.38%) | 74,340 |
| 22 Mar 2017 | USD | 50.64 | 50.77 | 50.34 | 50.62 | 50.62 | 0.0 (0.0%) | 137,516 |
| 21 Mar 2017 | USD | 51.47 | 51.54 | 50.59 | 50.62 | 50.62 | -1.125 (-2.17%) | 134,842 |
| 20 Mar 2017 | USD | 50.98 | 51.77 | 50.97 | 51.7454 | 51.7454 | +0.945 (+1.86%) | 153,895 |
| 17 Mar 2017 | USD | 50.8 | 50.96 | 50.69 | 50.8 | 50.8 | -0.18 (-0.35%) | 59,652 |
| 16 Mar 2017 | USD | 51.14 | 51.28 | 50.89 | 50.98 | 50.98 | -0.05 (-0.10%) | 45,947 |
| 15 Mar 2017 | USD | 49.89 | 51.11 | 49.89 | 51.03 | 51.03 | +1.43 (+2.88%) | 138,524 |
| 14 Mar 2017 | USD | 49.52 | 49.67 | 49.36 | 49.6 | 49.6 | -0.4 (-0.80%) | 112,713 |
| 13 Mar 2017 | USD | 49.76 | 50 | 49.6011 | 50 | 50 | +1.51 (+3.11%) | 106,319 |
| 10 Mar 2017 | USD | 48.42 | 48.545 | 48.15 | 48.49 | 48.49 | +0.25 (+0.52%) | 22,031 |
| 9 Mar 2017 | USD | 48.01 | 48.3767 | 48.01 | 48.24 | 48.24 | +0.34 (+0.71%) | 19,588 |
| 8 Mar 2017 | USD | 48.08 | 48.3 | 47.731 | 47.9 | 47.9 | -0.73 (-1.50%) | 81,887 |
| 7 Mar 2017 | USD | 48.5462 | 48.68 | 48.5 | 48.63 | 48.63 | +0.16 (+0.33%) | 23,938 |
| 6 Mar 2017 | USD | 48.58 | 48.87 | 48.3309 | 48.47 | 48.47 | +0.03 (+0.06%) | 33,234 |
| 3 Mar 2017 | USD | 48.24 | 48.4992 | 48.235 | 48.44 | 48.44 | +0.56 (+1.17%) | 15,381 |
| 2 Mar 2017 | USD | 48.16 | 48.18 | 47.82 | 47.88 | 47.88 | -1.45 (-2.94%) | 51,574 |
| 1 Mar 2017 | USD | 48.83 | 49.33 | 48.63 | 49.33 | 49.33 | +0.75 (+1.54%) | 87,808 |
| 28 Feb 2017 | USD | 48.7 | 48.7166 | 48.3 | 48.58 | 48.58 | +0.54 (+1.12%) | 76,954 |
| 27 Feb 2017 | USD | 48.03 | 48.22 | 48 | 48.04 | 48.04 | +0.31 (+0.65%) | 73,370 |
| 24 Feb 2017 | USD | 47.97 | 47.97 | 47.6 | 47.7299 | 47.7299 | -0.34 (-0.71%) | 73,010 |
| 23 Feb 2017 | USD | 48.12 | 48.28 | 48.05 | 48.07 | 48.07 | +0.12 (+0.25%) | 84,329 |
| 22 Feb 2017 | USD | 47.89 | 47.97 | 47.51 | 47.95 | 47.95 | -0.34 (-0.70%) | 43,832 |
