| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | USD | 47.86 | 48.35 | 47.441 | 48.29 | 48.29 | +0.41 (+0.86%) | 156,346 |
| 20 Apr 2017 | USD | 48.18 | 48.81 | 47.77 | 47.88 | 47.88 | -0.2 (-0.42%) | 153,763 |
| 19 Apr 2017 | USD | 47 | 48.13 | 46.8838 | 48.08 | 48.08 | +1.44 (+3.09%) | 226,215 |
| 18 Apr 2017 | USD | 46.83 | 47.9 | 46.43 | 46.64 | 46.64 | -0.4 (-0.85%) | 313,471 |
| 17 Apr 2017 | USD | 46.15 | 47.05 | 46 | 47.04 | 47.04 | +0.8 (+1.73%) | 416,893 |
| 14 Apr 2017 | USD | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 46.96 | 47.17 | 46.17 | 46.24 | 46.24 | -0.88 (-1.87%) | 362,193 |
| 12 Apr 2017 | USD | 48.62 | 48.7 | 47.09 | 47.12 | 47.12 | -1.58 (-3.24%) | 325,762 |
| 11 Apr 2017 | USD | 48.99 | 49.2782 | 48.4184 | 48.7 | 48.7 | -0.4 (-0.81%) | 194,652 |
| 10 Apr 2017 | USD | 49.16 | 49.37 | 48.9 | 49.1 | 49.1 | -0.07 (-0.14%) | 98,536 |
| 7 Apr 2017 | USD | 49.45 | 49.67 | 49.15 | 49.17 | 49.17 | -0.42 (-0.85%) | 129,537 |
| 6 Apr 2017 | USD | 48.41 | 49.61 | 48.03 | 49.59 | 49.59 | +1.2 (+2.48%) | 173,675 |
| 5 Apr 2017 | USD | 49.34 | 50.04 | 48.38 | 48.39 | 48.39 | -0.61 (-1.24%) | 251,259 |
| 4 Apr 2017 | USD | 48.34 | 49.07 | 48.3134 | 49 | 49 | +0.62 (+1.28%) | 261,859 |
| 3 Apr 2017 | USD | 47.77 | 48.5 | 47.45 | 48.38 | 48.38 | -0.03 (-0.06%) | 431,745 |
| 31 Mar 2017 | USD | 47.48 | 48.68 | 47.345 | 48.41 | 48.41 | +0.86 (+1.81%) | 370,087 |
| 30 Mar 2017 | USD | 46.91 | 47.59 | 46.62 | 47.55 | 47.55 | +0.66 (+1.41%) | 236,516 |
| 29 Mar 2017 | USD | 47.28 | 47.425 | 46.78 | 46.89 | 46.89 | -0.28 (-0.59%) | 222,473 |
| 28 Mar 2017 | USD | 46.59 | 47.45 | 46.5 | 47.17 | 47.17 | +0.43 (+0.92%) | 162,329 |
| 27 Mar 2017 | USD | 46.35 | 46.97 | 45.7 | 46.74 | 46.74 | -0.11 (-0.23%) | 233,882 |
| 24 Mar 2017 | USD | 46.98 | 47.41 | 46.775 | 46.85 | 46.85 | +0.15 (+0.32%) | 391,529 |
| 23 Mar 2017 | USD | 46.81 | 47.49 | 46.455 | 46.7 | 46.7 | +0.07 (+0.15%) | 573,647 |
| 22 Mar 2017 | USD | 45.1 | 46.74 | 45 | 46.63 | 46.63 | +1.79 (+3.99%) | 393,103 |
| 21 Mar 2017 | USD | 45.79 | 45.79 | 44.5901 | 44.84 | 44.84 | -0.66 (-1.45%) | 445,442 |
| 20 Mar 2017 | USD | 45.4 | 46.08 | 45.11 | 45.5 | 45.5 | +0.18 (+0.40%) | 506,844 |
| 17 Mar 2017 | USD | 45 | 45.87 | 44.5 | 45.32 | 45.32 | +0.39 (+0.87%) | 1,086,767 |
| 16 Mar 2017 | USD | 44.45 | 44.995 | 44.03 | 44.93 | 44.93 | +1.03 (+2.35%) | 463,092 |
| 15 Mar 2017 | USD | 41.05 | 44.42 | 41 | 43.9 | 43.9 | +2.95 (+7.20%) | 594,736 |
| 14 Mar 2017 | USD | 40.73 | 40.98 | 39.965 | 40.95 | 40.95 | +0.28 (+0.69%) | 449,091 |
| 13 Mar 2017 | USD | 40.21 | 40.79 | 39.99 | 40.67 | 40.67 | +0.61 (+1.52%) | 595,315 |
