| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 43.62 | 44.82 | 43.05 | 44.63 | 1,338.9 | +0.99 (+2.27%) | 20,654 |
| 25 Apr 2017 | USD | 43.81 | 44.3 | 43.24 | 43.64 | 1,309.2 | +0.09 (+0.21%) | 18,044 |
| 24 Apr 2017 | USD | 43.93 | 44.12 | 43.42 | 43.55 | 1,306.5 | +0.25 (+0.58%) | 9,496 |
| 21 Apr 2017 | USD | 43.81 | 43.99 | 43.22 | 43.3 | 1,299 | -0.35 (-0.80%) | 13,505 |
| 20 Apr 2017 | USD | 43.95 | 44.425 | 43.47 | 43.65 | 1,309.5 | +0.43 (+0.99%) | 20,333 |
| 19 Apr 2017 | USD | 42 | 43.58 | 41.85 | 43.22 | 1,296.6 | +1.4 (+3.35%) | 14,186 |
| 18 Apr 2017 | USD | 41.66 | 42.0799 | 41.4 | 41.82 | 1,254.6 | +0.1 (+0.24%) | 11,518 |
| 17 Apr 2017 | USD | 41.96 | 42.12 | 41.26 | 41.72 | 1,251.6 | -0.02 (-0.05%) | 9,842 |
| 14 Apr 2017 | USD | 41.74 | 41.74 | 41.74 | 41.74 | 1,252.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 42.18 | 42.63 | 41.73 | 41.74 | 1,252.2 | -0.52 (-1.23%) | 8,755 |
| 12 Apr 2017 | USD | 42.24 | 42.62 | 42.03 | 42.26 | 1,267.8 | +0.23 (+0.55%) | 33,340 |
| 11 Apr 2017 | USD | 41.34 | 42.125 | 41.27 | 42.03 | 1,260.9 | +0.68 (+1.64%) | 13,437 |
| 10 Apr 2017 | USD | 41.8 | 41.8 | 41.17 | 41.35 | 1,240.5 | -0.19 (-0.46%) | 15,502 |
| 7 Apr 2017 | USD | 40.95 | 41.8 | 40.885 | 41.54 | 1,246.2 | +0.73 (+1.79%) | 20,708 |
| 6 Apr 2017 | USD | 40.28 | 41 | 39.89 | 40.81 | 1,224.3 | +0.64 (+1.59%) | 14,273 |
| 5 Apr 2017 | USD | 39.65 | 42.04 | 39.65 | 40.17 | 1,205.1 | +0.48 (+1.21%) | 32,800 |
| 4 Apr 2017 | USD | 39.77 | 40.75 | 39.38 | 39.69 | 1,190.7 | -0.42 (-1.05%) | 22,780 |
| 3 Apr 2017 | USD | 39.94 | 40.65 | 39.73 | 40.11 | 1,203.3 | +0.45 (+1.13%) | 33,721 |
| 31 Mar 2017 | USD | 38.64 | 40.38 | 38.575 | 39.66 | 1,189.8 | +0.95 (+2.45%) | 34,974 |
| 30 Mar 2017 | USD | 38.35 | 38.76 | 38.28 | 38.71 | 1,161.3 | +0.34 (+0.89%) | 13,645 |
| 29 Mar 2017 | USD | 37.03 | 38.65 | 37 | 38.37 | 1,151.1 | +1.11 (+2.98%) | 17,912 |
| 28 Mar 2017 | USD | 37.26 | 37.46 | 36.72 | 37.26 | 1,117.8 | -0.13 (-0.35%) | 18,956 |
| 27 Mar 2017 | USD | 37.39 | 37.47 | 36.3 | 37.39 | 1,121.7 | -0.27 (-0.72%) | 10,895 |
| 24 Mar 2017 | USD | 37.14 | 37.94 | 36.73 | 37.66 | 1,129.8 | +0.64 (+1.73%) | 9,632 |
| 23 Mar 2017 | USD | 36.66 | 37.08 | 36.31 | 37.02 | 1,110.6 | +0.27 (+0.73%) | 9,520 |
| 22 Mar 2017 | USD | 36.64 | 36.87 | 36.18 | 36.75 | 1,102.5 | -0.02 (-0.05%) | 8,668 |
| 21 Mar 2017 | USD | 38.27 | 38.34 | 36.76 | 36.77 | 1,103.1 | -1.17 (-3.08%) | 9,631 |
| 20 Mar 2017 | USD | 38 | 38.19 | 37.48 | 37.94 | 1,138.2 | -0.12 (-0.32%) | 12,015 |
| 17 Mar 2017 | USD | 38.4 | 38.8 | 38.04 | 38.06 | 1,141.8 | -0.47 (-1.22%) | 16,209 |
| 16 Mar 2017 | USD | 38.49 | 38.74 | 38.25 | 38.53 | 1,155.9 | +0.12 (+0.31%) | 5,951 |
