| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 35.19 | 35.27 | 35.02 | 35.03 | 8.7575 | +0.205 (+0.59%) | 30,409 |
| 18 Apr 2017 | USD | 35.07 | 35.07 | 34.67 | 34.825 | 8.7063 | -0.945 (-2.64%) | 51,470 |
| 17 Apr 2017 | USD | 36.5 | 36.5 | 35.6 | 35.77 | 8.9425 | +0.31 (+0.87%) | 63,288 |
| 14 Apr 2017 | USD | 35.46 | 35.46 | 35.46 | 35.46 | 8.865 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 35.74 | 35.81 | 35.46 | 35.46 | 8.865 | -0.23 (-0.64%) | 316,201 |
| 12 Apr 2017 | USD | 35.65 | 35.72 | 35.51 | 35.69 | 8.9225 | +0.42 (+1.19%) | 560,723 |
| 11 Apr 2017 | USD | 35.34 | 35.34 | 35.1 | 35.27 | 8.8175 | +0.2 (+0.57%) | 186,871 |
| 10 Apr 2017 | USD | 35.14 | 35.339 | 35.04 | 35.07 | 8.7675 | -0.33 (-0.93%) | 383,561 |
| 7 Apr 2017 | USD | 34.75 | 35.79 | 34.72 | 35.4 | 8.85 | +0.72 (+2.08%) | 803,847 |
| 6 Apr 2017 | USD | 35.13 | 35.13 | 34.63 | 34.68 | 8.67 | -0.2 (-0.57%) | 674,253 |
| 5 Apr 2017 | USD | 35.02 | 35.22 | 34.79 | 34.88 | 8.72 | -0.21 (-0.60%) | 11,264 |
| 4 Apr 2017 | USD | 35 | 35.11 | 34.95 | 35.09 | 8.7725 | -0.2 (-0.57%) | 16,842 |
| 3 Apr 2017 | USD | 35.61 | 35.61 | 35.12 | 35.29 | 8.8225 | -0.27 (-0.76%) | 16,271 |
| 31 Mar 2017 | USD | 35.25 | 35.59 | 35.17 | 35.56 | 8.89 | +0.36 (+1.02%) | 34,028 |
| 30 Mar 2017 | USD | 35.28 | 35.32 | 35.16 | 35.2 | 8.8 | -0.05 (-0.14%) | 19,963 |
| 29 Mar 2017 | USD | 35.1 | 35.25 | 34.995 | 35.25 | 8.8125 | +0.27 (+0.77%) | 21,510 |
| 28 Mar 2017 | USD | 34.86 | 35.21 | 34.78 | 34.98 | 8.745 | -0.05 (-0.14%) | 24,129 |
| 27 Mar 2017 | USD | 34.55 | 35.03 | 34.43 | 35.03 | 8.7575 | -0.11 (-0.31%) | 8,257 |
| 24 Mar 2017 | USD | 34.91 | 35.14 | 34.81 | 35.14 | 8.785 | +0.41 (+1.18%) | 14,617 |
| 23 Mar 2017 | USD | 34.51 | 34.95 | 34.51 | 34.73 | 8.6825 | +0.4 (+1.17%) | 10,159 |
| 22 Mar 2017 | USD | 34.23 | 34.33 | 34.17 | 34.33 | 8.5825 | 0.0 (0.0%) | 14,077 |
| 21 Mar 2017 | USD | 34.9 | 34.92 | 34.31 | 34.33 | 8.5825 | -0.385 (-1.11%) | 33,221 |
| 20 Mar 2017 | USD | 34.74 | 34.81 | 34.66 | 34.715 | 8.6788 | +0.025 (+0.07%) | 13,865 |
| 17 Mar 2017 | USD | 34.91 | 34.91 | 34.64 | 34.69 | 8.6725 | +0.12 (+0.35%) | 7,142 |
| 16 Mar 2017 | USD | 34.63 | 34.63 | 34.25 | 34.57 | 8.6425 | +0.27 (+0.79%) | 14,392 |
| 15 Mar 2017 | USD | 33.57 | 34.31 | 33.57 | 34.3 | 8.575 | +0.64 (+1.90%) | 11,605 |
| 14 Mar 2017 | USD | 33.61 | 33.74 | 33.54 | 33.66 | 8.415 | -0.26 (-0.77%) | 16,893 |
| 13 Mar 2017 | USD | 33.84 | 33.97 | 33.8 | 33.92 | 8.48 | +0.38 (+1.13%) | 12,093 |
| 10 Mar 2017 | USD | 33.71 | 33.71 | 33.39 | 33.54 | 8.385 | +0.03 (+0.09%) | 29,490 |
| 9 Mar 2017 | USD | 33.46 | 33.58 | 33.32 | 33.51 | 8.3775 | -0.18 (-0.53%) | 9,207 |
