| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 83.34 | 83.34 | 81.56 | 81.8 | 81.8 | -1.53 (-1.84%) | 140,003 |
| 27 Apr 2017 | USD | 83.49 | 84.05 | 82.92 | 83.33 | 83.33 | -0.02 (-0.02%) | 124,935 |
| 26 Apr 2017 | USD | 81.55 | 84.55 | 81.18 | 83.35 | 83.35 | +0.08 (+0.10%) | 208,214 |
| 25 Apr 2017 | USD | 82.89 | 84.07 | 82.4 | 83.27 | 83.27 | +1.18 (+1.44%) | 165,775 |
| 24 Apr 2017 | USD | 82.98 | 82.98 | 81.2 | 82.09 | 82.09 | +0.55 (+0.67%) | 109,664 |
| 21 Apr 2017 | USD | 80.88 | 81.91 | 80.18 | 81.54 | 81.54 | +0.48 (+0.59%) | 149,874 |
| 20 Apr 2017 | USD | 80.3 | 81.17 | 80.11 | 81.06 | 81.06 | +1.01 (+1.26%) | 109,567 |
| 19 Apr 2017 | USD | 80.29 | 80.53 | 79.51 | 80.05 | 80.05 | +0.25 (+0.31%) | 88,037 |
| 18 Apr 2017 | USD | 79.86 | 80.37 | 79.28 | 79.8 | 79.8 | -0.12 (-0.15%) | 173,849 |
| 17 Apr 2017 | USD | 79.61 | 79.98 | 78.95 | 79.92 | 79.92 | +0.91 (+1.15%) | 108,820 |
| 14 Apr 2017 | USD | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 79.9 | 80.829 | 78.82 | 79.01 | 79.01 | -1.04 (-1.30%) | 108,905 |
| 12 Apr 2017 | USD | 80.53 | 80.61 | 79.68 | 80.05 | 80.05 | -0.61 (-0.76%) | 106,420 |
| 11 Apr 2017 | USD | 79.67 | 80.68 | 79.4 | 80.66 | 80.66 | +0.75 (+0.94%) | 129,138 |
| 10 Apr 2017 | USD | 79.44 | 80.02 | 79.135 | 79.91 | 79.91 | +0.51 (+0.64%) | 130,221 |
| 7 Apr 2017 | USD | 79.03 | 79.67 | 78.99 | 79.4 | 79.4 | +0.17 (+0.21%) | 86,601 |
| 6 Apr 2017 | USD | 78.65 | 79.35 | 78.23 | 79.23 | 79.23 | +0.63 (+0.80%) | 102,884 |
| 5 Apr 2017 | USD | 79.63 | 79.73 | 78.54 | 78.6 | 78.6 | -0.56 (-0.71%) | 107,977 |
| 4 Apr 2017 | USD | 79.5 | 79.54 | 78.55 | 79.16 | 79.16 | +0.23 (+0.29%) | 161,184 |
| 3 Apr 2017 | USD | 79.25 | 80.05 | 78.46 | 78.93 | 78.93 | -0.33 (-0.42%) | 210,212 |
| 31 Mar 2017 | USD | 79.5 | 80.055 | 79.16 | 79.26 | 79.26 | -0.18 (-0.23%) | 192,550 |
| 30 Mar 2017 | USD | 79.47 | 79.795 | 79.1 | 79.44 | 79.44 | +0.17 (+0.21%) | 107,144 |
| 29 Mar 2017 | USD | 79.08 | 79.41 | 78.5161 | 79.27 | 79.27 | +0.14 (+0.18%) | 110,721 |
| 28 Mar 2017 | USD | 79.2 | 79.56 | 78.88 | 79.13 | 79.13 | -0.52 (-0.65%) | 183,931 |
| 27 Mar 2017 | USD | 78.95 | 79.85 | 77.64 | 79.65 | 79.65 | -0.3 (-0.38%) | 107,535 |
| 24 Mar 2017 | USD | 80.59 | 81.29 | 79.75 | 79.95 | 79.95 | -0.43 (-0.53%) | 95,394 |
| 23 Mar 2017 | USD | 79.74 | 80.67 | 78.9199 | 80.38 | 80.38 | +0.5 (+0.63%) | 61,815 |
| 22 Mar 2017 | USD | 80.29 | 80.56 | 79.59 | 79.88 | 79.88 | -0.42 (-0.52%) | 101,466 |
| 21 Mar 2017 | USD | 81.72 | 81.72 | 80.25 | 80.3 | 80.3 | -1.3 (-1.59%) | 113,250 |
| 20 Mar 2017 | USD | 81.63 | 81.67 | 80.69 | 81.6 | 81.6 | -0.12 (-0.15%) | 98,634 |
