| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | USD | 53.05 | 53.48 | 52.78 | 53.02 | 53.02 | -0.06 (-0.11%) | 1,619,962 |
| 20 Apr 2017 | USD | 53.39 | 53.66 | 52.99 | 53.08 | 53.08 | +0.18 (+0.34%) | 1,736,401 |
| 19 Apr 2017 | USD | 51.83 | 53.14 | 51.76 | 52.9 | 52.9 | +2.27 (+4.48%) | 3,405,410 |
| 18 Apr 2017 | USD | 49.86 | 51.12 | 49.86 | 50.63 | 50.63 | +0.48 (+0.96%) | 2,180,740 |
| 17 Apr 2017 | USD | 49.57 | 50.205 | 49.51 | 50.15 | 50.15 | +0.81 (+1.64%) | 1,260,889 |
| 14 Apr 2017 | USD | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 49.59 | 49.9752 | 49.23 | 49.34 | 49.34 | -0.49 (-0.98%) | 1,329,624 |
| 12 Apr 2017 | USD | 50.91 | 51.07 | 49.69 | 49.83 | 49.83 | -1.16 (-2.27%) | 1,473,752 |
| 11 Apr 2017 | USD | 50.9 | 51.0499 | 50.36 | 50.99 | 50.99 | -0.2 (-0.39%) | 869,349 |
| 10 Apr 2017 | USD | 51.14 | 51.6 | 50.82 | 51.19 | 51.19 | +0.11 (+0.22%) | 788,436 |
| 7 Apr 2017 | USD | 51.71 | 51.8 | 50.98 | 51.08 | 51.08 | -0.79 (-1.52%) | 1,342,753 |
| 6 Apr 2017 | USD | 51.64 | 52.2 | 51.29 | 51.87 | 51.87 | +0.27 (+0.52%) | 906,508 |
| 5 Apr 2017 | USD | 52.05 | 52.39 | 51.5 | 51.6 | 51.6 | +0.05 (+0.10%) | 1,231,541 |
| 4 Apr 2017 | USD | 50.94 | 51.68 | 50.8 | 51.55 | 51.55 | +0.32 (+0.62%) | 1,316,805 |
| 3 Apr 2017 | USD | 51.93 | 52.36 | 50.958 | 51.23 | 51.23 | -0.8 (-1.54%) | 1,611,546 |
| 31 Mar 2017 | USD | 52.38 | 52.4798 | 51.885 | 52.03 | 52.03 | -0.53 (-1.01%) | 1,640,208 |
| 30 Mar 2017 | USD | 51.83 | 52.65 | 51.68 | 52.56 | 52.56 | +0.53 (+1.02%) | 1,028,191 |
| 29 Mar 2017 | USD | 52.52 | 52.74 | 52 | 52.03 | 52.03 | -0.83 (-1.57%) | 1,497,106 |
| 28 Mar 2017 | USD | 51.58 | 53.085 | 51.35 | 52.86 | 52.86 | +1.26 (+2.44%) | 1,353,235 |
| 27 Mar 2017 | USD | 51.82 | 51.82 | 50.77 | 51.6 | 51.6 | -0.8 (-1.53%) | 1,540,954 |
| 24 Mar 2017 | USD | 52.91 | 53.14 | 52.02 | 52.4 | 52.4 | -0.51 (-0.96%) | 1,274,647 |
| 23 Mar 2017 | USD | 52.4 | 53.4 | 52.27 | 52.91 | 52.91 | +0.45 (+0.86%) | 964,766 |
| 22 Mar 2017 | USD | 51.53 | 52.59 | 51.31 | 52.46 | 52.46 | +0.98 (+1.90%) | 1,229,253 |
| 21 Mar 2017 | USD | 53.01 | 53.4 | 51.25 | 51.48 | 51.48 | -1.61 (-3.03%) | 2,010,716 |
| 20 Mar 2017 | USD | 52.44 | 53.15 | 51.91 | 53.09 | 53.09 | +0.71 (+1.36%) | 1,358,982 |
| 17 Mar 2017 | USD | 52.49 | 52.84 | 52.27 | 52.38 | 52.38 | -0.07 (-0.13%) | 2,695,428 |
| 16 Mar 2017 | USD | 52.06 | 52.75 | 52 | 52.45 | 52.45 | +0.66 (+1.27%) | 1,520,551 |
| 15 Mar 2017 | USD | 51.24 | 52.005 | 50.91 | 51.79 | 51.79 | +0.92 (+1.81%) | 1,034,977 |
| 14 Mar 2017 | USD | 50.83 | 51.16 | 50.58 | 50.87 | 50.87 | -0.45 (-0.88%) | 944,762 |
| 13 Mar 2017 | USD | 51.35 | 51.8 | 51.15 | 51.32 | 51.32 | +0.08 (+0.16%) | 1,024,916 |
