| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 40.83 | 41.24 | 40.74 | 41.04 | 41.04 | +0.17 (+0.42%) | 296,275 |
| 25 Apr 2017 | USD | 40.5 | 40.9597 | 40.43 | 40.87 | 40.87 | +0.19 (+0.47%) | 280,636 |
| 24 Apr 2017 | USD | 40.17 | 40.82 | 40.12 | 40.68 | 40.68 | +0.35 (+0.87%) | 277,033 |
| 21 Apr 2017 | USD | 39.92 | 40.43 | 39.92 | 40.33 | 40.33 | +0.4 (+1.00%) | 291,812 |
| 20 Apr 2017 | USD | 40.09 | 40.09 | 39.59 | 39.93 | 39.93 | -0.15 (-0.37%) | 353,747 |
| 19 Apr 2017 | USD | 40.45 | 40.48 | 40.03 | 40.08 | 40.08 | -0.38 (-0.94%) | 293,914 |
| 18 Apr 2017 | USD | 40.52 | 40.69 | 40.3342 | 40.46 | 40.46 | -0.02 (-0.05%) | 252,256 |
| 17 Apr 2017 | USD | 40.05 | 40.49 | 40.05 | 40.48 | 40.48 | +0.47 (+1.17%) | 276,182 |
| 14 Apr 2017 | USD | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 40 | 40.3 | 39.79 | 40.01 | 40.01 | +0.02 (+0.05%) | 253,798 |
| 12 Apr 2017 | USD | 39.81 | 40.1 | 39.66 | 39.99 | 39.99 | +0.11 (+0.28%) | 248,566 |
| 11 Apr 2017 | USD | 39.47 | 39.89 | 39.345 | 39.88 | 39.88 | +0.41 (+1.04%) | 280,155 |
| 10 Apr 2017 | USD | 39.43 | 39.74 | 39.25 | 39.47 | 39.47 | +0.06 (+0.15%) | 276,630 |
| 7 Apr 2017 | USD | 39.52 | 39.66 | 39.355 | 39.41 | 39.41 | 0.0 (0.0%) | 328,111 |
| 6 Apr 2017 | USD | 39.12 | 39.487 | 38.98 | 39.41 | 39.41 | +0.21 (+0.54%) | 240,662 |
| 5 Apr 2017 | USD | 38.82 | 39.25 | 38.66 | 39.2 | 39.2 | +0.41 (+1.06%) | 348,495 |
| 4 Apr 2017 | USD | 38.62 | 39.08 | 38.62 | 38.79 | 38.79 | +0.17 (+0.44%) | 309,101 |
| 3 Apr 2017 | USD | 39 | 39 | 38.35 | 38.62 | 38.62 | -0.43 (-1.10%) | 575,977 |
| 31 Mar 2017 | USD | 39.03 | 39.2415 | 38.87 | 39.05 | 39.05 | +0.14 (+0.36%) | 500,027 |
| 30 Mar 2017 | USD | 39.08 | 39.09 | 38.72 | 38.91 | 38.91 | -0.2 (-0.51%) | 484,938 |
| 29 Mar 2017 | USD | 39.25 | 39.32 | 38.94 | 39.11 | 39.11 | -0.33 (-0.84%) | 572,810 |
| 28 Mar 2017 | USD | 39.17 | 39.67 | 38.9825 | 39.44 | 39.44 | +0.11 (+0.28%) | 697,775 |
| 27 Mar 2017 | USD | 39.85 | 39.85 | 39.2 | 39.33 | 39.33 | -0.32 (-0.81%) | 329,810 |
| 24 Mar 2017 | USD | 39.6 | 39.94 | 39.47 | 39.65 | 39.65 | +0.13 (+0.33%) | 301,900 |
| 23 Mar 2017 | USD | 39.53 | 39.97 | 39.28 | 39.52 | 39.52 | -0.11 (-0.28%) | 296,635 |
| 22 Mar 2017 | USD | 39.53 | 39.92 | 39.38 | 39.63 | 39.63 | +0.16 (+0.41%) | 254,384 |
| 21 Mar 2017 | USD | 38.88 | 39.76 | 38.7524 | 39.47 | 39.47 | +0.58 (+1.49%) | 285,453 |
| 20 Mar 2017 | USD | 39.54 | 39.57 | 38.82 | 38.89 | 38.89 | -0.6 (-1.52%) | 425,639 |
| 17 Mar 2017 | USD | 39.26 | 39.71 | 39.14 | 39.49 | 39.49 | +0.44 (+1.13%) | 1,246,878 |
| 16 Mar 2017 | USD | 39.51 | 39.58 | 38.9 | 39.05 | 39.05 | -0.57 (-1.44%) | 329,407 |
