| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 47.51 | 47.55 | 47.345 | 47.5 | 38 | +0.14 (+0.30%) | 599,326 |
| 1 May 2017 | USD | 47.3 | 47.48 | 47.05 | 47.36 | 37.888 | +0.04 (+0.08%) | 753,281 |
| 28 Apr 2017 | USD | 46.74 | 47.39 | 46.63 | 47.32 | 37.856 | +0.54 (+1.15%) | 1,124,152 |
| 27 Apr 2017 | USD | 47.03 | 47.1 | 46.69 | 46.78 | 37.424 | +0.02 (+0.04%) | 717,300 |
| 26 Apr 2017 | USD | 47.4 | 47.48 | 46.7 | 46.76 | 37.408 | -0.56 (-1.18%) | 1,021,352 |
| 25 Apr 2017 | USD | 46.8 | 47.42 | 46.8 | 47.32 | 37.856 | +0.38 (+0.81%) | 1,000,202 |
| 24 Apr 2017 | USD | 46.69 | 46.99 | 46.56 | 46.94 | 37.552 | +0.68 (+1.47%) | 896,810 |
| 21 Apr 2017 | USD | 45.97 | 46.3 | 45.9201 | 46.26 | 37.008 | +0.14 (+0.30%) | 664,466 |
| 20 Apr 2017 | USD | 46.29 | 46.32 | 46.02 | 46.12 | 36.896 | -0.11 (-0.24%) | 815,956 |
| 19 Apr 2017 | USD | 46.21 | 46.59 | 46.16 | 46.23 | 36.984 | -0.05 (-0.11%) | 788,985 |
| 18 Apr 2017 | USD | 45.92 | 46.5 | 45.92 | 46.28 | 37.024 | +0.35 (+0.76%) | 846,196 |
| 17 Apr 2017 | USD | 45.64 | 45.94 | 45.53 | 45.93 | 36.744 | +0.46 (+1.01%) | 599,932 |
| 14 Apr 2017 | USD | 45.47 | 45.47 | 45.47 | 45.47 | 36.376 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 45.87 | 45.87 | 45.47 | 45.47 | 36.376 | -0.48 (-1.04%) | 658,816 |
| 12 Apr 2017 | USD | 45.87 | 46.24 | 45.82 | 45.95 | 36.76 | 0.0 (0.0%) | 517,427 |
| 11 Apr 2017 | USD | 45.77 | 46.06 | 45.7 | 45.95 | 36.76 | -0.03 (-0.07%) | 837,325 |
| 10 Apr 2017 | USD | 45.81 | 46.105 | 45.6 | 45.98 | 36.784 | +0.31 (+0.68%) | 887,637 |
| 7 Apr 2017 | USD | 45.51 | 45.85 | 45.415 | 45.67 | 36.536 | +0.01 (+0.02%) | 987,912 |
| 6 Apr 2017 | USD | 45.67 | 45.98 | 45.575 | 45.66 | 36.528 | -0.04 (-0.09%) | 895,477 |
| 5 Apr 2017 | USD | 45.91 | 46.12 | 45.59 | 45.7 | 36.56 | -0.12 (-0.26%) | 1,068,770 |
| 4 Apr 2017 | USD | 45.92 | 45.97 | 45.61 | 45.82 | 36.656 | -0.06 (-0.13%) | 927,799 |
| 3 Apr 2017 | USD | 46.23 | 46.56 | 45.78 | 45.88 | 36.704 | -0.3 (-0.65%) | 1,416,376 |
| 31 Mar 2017 | USD | 46.42 | 46.565 | 46.16 | 46.18 | 36.944 | -0.18 (-0.39%) | 1,274,822 |
| 30 Mar 2017 | USD | 46.65 | 46.835 | 46.29 | 46.36 | 37.088 | -0.37 (-0.79%) | 696,971 |
| 29 Mar 2017 | USD | 46.65 | 46.8 | 46.56 | 46.73 | 37.384 | -0.09 (-0.19%) | 782,300 |
| 28 Mar 2017 | USD | 46.67 | 46.92 | 46.53 | 46.82 | 37.456 | -0.05 (-0.11%) | 826,382 |
| 27 Mar 2017 | USD | 46.97 | 47.17 | 46.61 | 46.87 | 37.496 | -0.22 (-0.47%) | 999,687 |
| 24 Mar 2017 | USD | 47.3 | 47.56 | 47.01 | 47.09 | 37.672 | -0.28 (-0.59%) | 898,717 |
| 23 Mar 2017 | USD | 47.63 | 47.865 | 47.27 | 47.37 | 37.896 | -0.15 (-0.32%) | 783,036 |
| 22 Mar 2017 | USD | 47.49 | 47.75 | 47.28 | 47.52 | 38.016 | +0.24 (+0.51%) | 851,205 |
