| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 74.55 | 74.55 | 70.95 | 71.15 | 71.15 | -3.6 (-4.82%) | 693,417 |
| 27 Apr 2017 | USD | 76.15 | 76.6 | 74.7 | 74.75 | 74.75 | -0.6 (-0.80%) | 411,874 |
| 26 Apr 2017 | USD | 73.85 | 76.1 | 71.95 | 75.35 | 75.35 | +0.45 (+0.60%) | 702,664 |
| 25 Apr 2017 | USD | 74.55 | 77.25 | 74.15 | 74.9 | 74.9 | +0.8 (+1.08%) | 431,874 |
| 24 Apr 2017 | USD | 73.1 | 74.45 | 72.2 | 74.1 | 74.1 | +2.15 (+2.99%) | 444,359 |
| 21 Apr 2017 | USD | 72.35 | 72.45 | 71.25 | 71.95 | 71.95 | -0.75 (-1.03%) | 260,518 |
| 20 Apr 2017 | USD | 71.6 | 72.85 | 71.25 | 72.7 | 72.7 | +1.45 (+2.04%) | 253,743 |
| 19 Apr 2017 | USD | 71 | 71.95 | 70.8 | 71.25 | 71.25 | +0.75 (+1.06%) | 221,717 |
| 18 Apr 2017 | USD | 69.7 | 70.725 | 69.5 | 70.5 | 70.5 | +0.55 (+0.79%) | 146,075 |
| 17 Apr 2017 | USD | 69.3 | 70.075 | 69.15 | 69.95 | 69.95 | +0.85 (+1.23%) | 132,614 |
| 14 Apr 2017 | USD | 69.1 | 69.1 | 69.1 | 69.1 | 69.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 69.5 | 70.375 | 68.95 | 69.1 | 69.1 | -0.6 (-0.86%) | 172,378 |
| 12 Apr 2017 | USD | 70.35 | 70.45 | 69.4595 | 69.7 | 69.7 | -0.75 (-1.06%) | 386,236 |
| 11 Apr 2017 | USD | 70.2 | 70.75 | 69.05 | 70.45 | 70.45 | 0.0 (0.0%) | 408,547 |
| 10 Apr 2017 | USD | 70 | 70.95 | 69.4 | 70.45 | 70.45 | +0.55 (+0.79%) | 338,396 |
| 7 Apr 2017 | USD | 69.5 | 70.2437 | 69.4 | 69.9 | 69.9 | +0.15 (+0.22%) | 348,261 |
| 6 Apr 2017 | USD | 70 | 70.55 | 69.2 | 69.75 | 69.75 | -0.35 (-0.50%) | 426,103 |
| 5 Apr 2017 | USD | 72.3 | 72.5 | 70.05 | 70.1 | 70.1 | -1.85 (-2.57%) | 326,963 |
| 4 Apr 2017 | USD | 71.85 | 72.9 | 71.45 | 71.95 | 71.95 | -0.15 (-0.21%) | 255,751 |
| 3 Apr 2017 | USD | 73.6 | 74.3 | 71.95 | 72.1 | 72.1 | -1.45 (-1.97%) | 320,144 |
| 31 Mar 2017 | USD | 73.5 | 74.1999 | 73.1 | 73.55 | 73.55 | +0.05 (+0.07%) | 352,586 |
| 30 Mar 2017 | USD | 72.65 | 73.6 | 72.65 | 73.5 | 73.5 | +0.8 (+1.10%) | 279,447 |
| 29 Mar 2017 | USD | 73.25 | 73.55 | 72.4 | 72.7 | 72.7 | -0.45 (-0.62%) | 313,292 |
| 28 Mar 2017 | USD | 73 | 73.6 | 72.3 | 73.15 | 73.15 | +0.05 (+0.07%) | 261,982 |
| 27 Mar 2017 | USD | 71.9 | 73.6 | 71.3075 | 73.1 | 73.1 | +0.25 (+0.34%) | 197,776 |
| 24 Mar 2017 | USD | 72.45 | 73.8 | 72.45 | 72.85 | 72.85 | +0.7 (+0.97%) | 301,682 |
| 23 Mar 2017 | USD | 71.95 | 72.75 | 71.8 | 72.15 | 72.15 | +0.15 (+0.21%) | 200,361 |
| 22 Mar 2017 | USD | 71.25 | 72.1 | 70 | 72 | 72 | +0.6 (+0.84%) | 359,090 |
| 21 Mar 2017 | USD | 73.85 | 74 | 71.2 | 71.4 | 71.4 | -1.95 (-2.66%) | 349,629 |
| 20 Mar 2017 | USD | 72.9 | 74.2 | 72.55 | 73.35 | 73.35 | +0.15 (+0.20%) | 326,795 |
