| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 32.31 | 32.89 | 32.3 | 32.76 | 32.76 | +0.49 (+1.52%) | 169,691 |
| 26 Apr 2017 | USD | 32.45 | 32.72 | 32.02 | 32.27 | 32.27 | -0.26 (-0.80%) | 158,788 |
| 25 Apr 2017 | USD | 32.58 | 32.83 | 32.4652 | 32.53 | 32.53 | 0.0 (0.0%) | 162,056 |
| 24 Apr 2017 | USD | 32.4 | 32.67 | 32.155 | 32.53 | 32.53 | +0.52 (+1.62%) | 214,040 |
| 21 Apr 2017 | USD | 31.79 | 32.09 | 31.66 | 32.01 | 32.01 | +0.18 (+0.57%) | 208,200 |
| 20 Apr 2017 | USD | 31.78 | 31.99 | 31.71 | 31.83 | 31.83 | +0.17 (+0.54%) | 158,047 |
| 19 Apr 2017 | USD | 31.61 | 31.83 | 31.47 | 31.66 | 31.66 | +0.07 (+0.22%) | 111,521 |
| 18 Apr 2017 | USD | 31.12 | 31.64 | 31.04 | 31.59 | 31.59 | +0.27 (+0.86%) | 207,224 |
| 17 Apr 2017 | USD | 31.15 | 31.43 | 30.88 | 31.32 | 31.32 | +0.28 (+0.90%) | 184,536 |
| 14 Apr 2017 | USD | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 31.03 | 31.31 | 30.94 | 31.04 | 31.04 | -0.06 (-0.19%) | 183,547 |
| 12 Apr 2017 | USD | 30.75 | 31.18 | 30.71 | 31.1 | 31.1 | +0.26 (+0.84%) | 225,064 |
| 11 Apr 2017 | USD | 30.6 | 30.89 | 30.32 | 30.84 | 30.84 | +0.23 (+0.75%) | 229,032 |
| 10 Apr 2017 | USD | 30.62 | 30.88 | 30.2212 | 30.61 | 30.61 | +0.01 (+0.03%) | 195,122 |
| 7 Apr 2017 | USD | 30.28 | 30.82 | 30.165 | 30.6 | 30.6 | +0.21 (+0.69%) | 159,423 |
| 6 Apr 2017 | USD | 30.27 | 30.62 | 29.95 | 30.39 | 30.39 | +0.16 (+0.53%) | 119,986 |
| 5 Apr 2017 | USD | 30.77 | 30.96 | 30.17 | 30.23 | 30.23 | -0.43 (-1.40%) | 309,039 |
| 4 Apr 2017 | USD | 30.45 | 30.82 | 30.16 | 30.66 | 30.66 | +0.15 (+0.49%) | 182,257 |
| 3 Apr 2017 | USD | 30.74 | 31.08 | 30.33 | 30.51 | 30.51 | -0.23 (-0.75%) | 344,457 |
| 31 Mar 2017 | USD | 30.06 | 30.92 | 29.95 | 30.74 | 30.74 | +0.74 (+2.47%) | 366,847 |
| 30 Mar 2017 | USD | 30.4 | 30.56 | 29.8 | 30 | 30 | -0.34 (-1.12%) | 322,634 |
| 29 Mar 2017 | USD | 30.02 | 30.4 | 29.7 | 30.34 | 30.34 | +0.29 (+0.97%) | 197,194 |
| 28 Mar 2017 | USD | 30.32 | 30.67 | 29.82 | 30.05 | 30.05 | -0.28 (-0.92%) | 313,299 |
| 27 Mar 2017 | USD | 30.9 | 30.9 | 30.11 | 30.33 | 30.33 | -0.72 (-2.32%) | 470,962 |
| 24 Mar 2017 | USD | 31.43 | 31.65 | 30.94 | 31.05 | 31.05 | -0.34 (-1.08%) | 225,118 |
| 23 Mar 2017 | USD | 31.45 | 31.75 | 31.21 | 31.39 | 31.39 | -0.06 (-0.19%) | 191,878 |
| 22 Mar 2017 | USD | 31.5 | 31.98 | 31.07 | 31.45 | 31.45 | -1.17 (-3.59%) | 385,131 |
| 21 Mar 2017 | USD | 33.05 | 33.599 | 32.61 | 32.62 | 32.62 | -0.37 (-1.12%) | 471,907 |
| 20 Mar 2017 | USD | 31.21 | 33.0432 | 31.21 | 32.99 | 32.99 | +1.78 (+5.70%) | 589,473 |
| 17 Mar 2017 | USD | 31.65 | 31.74 | 30.905 | 31.21 | 31.21 | -0.24 (-0.76%) | 1,095,465 |
