| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 64.3 | 64.3 | 62.99 | 63.03 | 315.15 | -0.63 (-0.99%) | 1,157,032 |
| 27 Apr 2017 | USD | 62.75 | 63.76 | 62.56 | 63.66 | 318.3 | +1.13 (+1.81%) | 430,736 |
| 26 Apr 2017 | USD | 62.52 | 63.5 | 62.34 | 62.53 | 312.65 | +0.02 (+0.03%) | 497,891 |
| 25 Apr 2017 | USD | 62.01 | 63.13 | 61.9 | 62.51 | 312.55 | +1.1 (+1.79%) | 511,027 |
| 24 Apr 2017 | USD | 61.36 | 61.67 | 61.12 | 61.41 | 307.05 | +1.17 (+1.94%) | 352,056 |
| 21 Apr 2017 | USD | 60.55 | 60.62 | 60.02 | 60.24 | 301.2 | -0.43 (-0.71%) | 402,627 |
| 20 Apr 2017 | USD | 59.73 | 61.1 | 59.59 | 60.67 | 303.35 | +1.41 (+2.38%) | 620,389 |
| 19 Apr 2017 | USD | 59.13 | 59.7 | 59.12 | 59.26 | 296.3 | +0.61 (+1.04%) | 640,669 |
| 18 Apr 2017 | USD | 58.01 | 58.93 | 58.01 | 58.65 | 293.25 | +0.25 (+0.43%) | 540,018 |
| 17 Apr 2017 | USD | 58.02 | 58.49 | 57.65 | 58.4 | 292 | +0.79 (+1.37%) | 437,720 |
| 14 Apr 2017 | USD | 57.61 | 57.61 | 57.61 | 57.61 | 288.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 57.9 | 58.36 | 57.48 | 57.61 | 288.05 | -0.38 (-0.66%) | 458,091 |
| 12 Apr 2017 | USD | 58.19 | 58.62 | 57.63 | 57.99 | 289.95 | -0.47 (-0.80%) | 612,447 |
| 11 Apr 2017 | USD | 58.54 | 58.685 | 57.47 | 58.46 | 292.3 | -0.24 (-0.41%) | 581,876 |
| 10 Apr 2017 | USD | 58.68 | 59.07 | 58.1 | 58.7 | 293.5 | 0.0 (0.0%) | 505,772 |
| 7 Apr 2017 | USD | 58.68 | 59.02 | 58.12 | 58.7 | 293.5 | -0.15 (-0.25%) | 565,087 |
| 6 Apr 2017 | USD | 58.81 | 58.98 | 58.03 | 58.85 | 294.25 | +0.27 (+0.46%) | 863,939 |
| 5 Apr 2017 | USD | 60.35 | 60.605 | 58.43 | 58.58 | 292.9 | -1.11 (-1.86%) | 1,596,423 |
| 4 Apr 2017 | USD | 60.53 | 60.82 | 59.53 | 59.69 | 298.45 | -1.12 (-1.84%) | 751,220 |
| 3 Apr 2017 | USD | 63.24 | 63.24 | 60.12 | 60.81 | 304.05 | -1.61 (-2.58%) | 885,533 |
| 31 Mar 2017 | USD | 62.81 | 63.35 | 62.38 | 62.42 | 312.1 | -0.43 (-0.68%) | 1,065,623 |
| 30 Mar 2017 | USD | 62.6 | 63.11 | 62.325 | 62.85 | 314.25 | +0.23 (+0.37%) | 669,496 |
| 29 Mar 2017 | USD | 62.87 | 63.23 | 62.51 | 62.62 | 313.1 | -0.28 (-0.45%) | 298,876 |
| 28 Mar 2017 | USD | 62.53 | 63.332 | 62.29 | 62.9 | 314.5 | +0.28 (+0.45%) | 711,155 |
| 27 Mar 2017 | USD | 60.99 | 62.82 | 60.27 | 62.62 | 313.1 | +0.82 (+1.33%) | 814,781 |
| 24 Mar 2017 | USD | 62.77 | 63.31 | 61.47 | 61.8 | 309 | -0.7 (-1.12%) | 492,589 |
| 23 Mar 2017 | USD | 61.75 | 62.995 | 61.47 | 62.5 | 312.5 | 0.0 (0.0%) | 546,409 |
| 22 Mar 2017 | USD | 63.41 | 63.84 | 61.8 | 62.5 | 312.5 | -1.03 (-1.62%) | 993,111 |
| 21 Mar 2017 | USD | 66.87 | 66.94 | 63.42 | 63.53 | 317.65 | -3.04 (-4.57%) | 655,091 |
| 20 Mar 2017 | USD | 66.6 | 67.04 | 66.13 | 66.57 | 332.85 | -0.02 (-0.03%) | 357,027 |
