| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 35.06 | 35.43 | 34.71 | 34.99 | 34.99 | -0.29 (-0.82%) | 764,262 |
| 2 May 2017 | USD | 35.23 | 35.38 | 35.09 | 35.28 | 35.28 | +0.02 (+0.06%) | 513,975 |
| 1 May 2017 | USD | 35.49 | 35.49 | 34.9 | 35.26 | 35.26 | -0.03 (-0.09%) | 664,416 |
| 28 Apr 2017 | USD | 35.81 | 35.94 | 35.14 | 35.29 | 35.29 | -0.46 (-1.29%) | 1,010,705 |
| 27 Apr 2017 | USD | 36.22 | 36.42 | 35.656 | 35.75 | 35.75 | -0.42 (-1.16%) | 697,021 |
| 26 Apr 2017 | USD | 35.36 | 36.44 | 35.19 | 36.17 | 36.17 | +0.35 (+0.98%) | 1,264,336 |
| 25 Apr 2017 | USD | 36.37 | 36.42 | 35.27 | 35.82 | 35.82 | -0.27 (-0.75%) | 1,495,975 |
| 24 Apr 2017 | USD | 36.67 | 36.755 | 36.04 | 36.09 | 36.09 | +0.4 (+1.12%) | 903,928 |
| 21 Apr 2017 | USD | 35.69 | 35.965 | 35.48 | 35.69 | 35.69 | -0.06 (-0.17%) | 434,145 |
| 20 Apr 2017 | USD | 35.21 | 35.755 | 34.96 | 35.75 | 35.75 | +0.82 (+2.35%) | 810,745 |
| 19 Apr 2017 | USD | 35.12 | 35.58 | 34.765 | 34.93 | 34.93 | +0.09 (+0.26%) | 979,619 |
| 18 Apr 2017 | USD | 34.7 | 34.97 | 34.39 | 34.84 | 34.84 | -0.16 (-0.46%) | 1,008,425 |
| 17 Apr 2017 | USD | 34.62 | 35 | 34.2 | 35 | 35 | +0.45 (+1.30%) | 762,254 |
| 14 Apr 2017 | USD | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 35.26 | 35.52 | 34.49 | 34.55 | 34.55 | -0.98 (-2.76%) | 930,407 |
| 12 Apr 2017 | USD | 36.26 | 36.385 | 35.42 | 35.53 | 35.53 | -0.87 (-2.39%) | 1,142,522 |
| 11 Apr 2017 | USD | 35.85 | 36.4 | 35.67 | 36.4 | 36.4 | +0.22 (+0.61%) | 872,574 |
| 10 Apr 2017 | USD | 36.48 | 36.69 | 35.76 | 36.18 | 36.18 | -0.2 (-0.55%) | 853,621 |
| 7 Apr 2017 | USD | 36.22 | 36.49 | 35.93 | 36.38 | 36.38 | -0.31 (-0.84%) | 1,068,930 |
| 6 Apr 2017 | USD | 36.6 | 37.06 | 36.07 | 36.69 | 36.69 | +0.18 (+0.49%) | 785,690 |
| 5 Apr 2017 | USD | 37.75 | 37.8 | 36.46 | 36.51 | 36.51 | -0.71 (-1.91%) | 576,732 |
| 4 Apr 2017 | USD | 37.06 | 37.45 | 36.93 | 37.22 | 37.22 | -0.11 (-0.29%) | 655,462 |
| 3 Apr 2017 | USD | 37.51 | 37.56 | 36.72 | 37.33 | 37.33 | +0.02 (+0.05%) | 838,553 |
| 31 Mar 2017 | USD | 37.49 | 37.65 | 37.2201 | 37.31 | 37.31 | -0.29 (-0.77%) | 786,422 |
| 30 Mar 2017 | USD | 36.17 | 37.7 | 36.14 | 37.6 | 37.6 | +1.37 (+3.78%) | 988,354 |
| 29 Mar 2017 | USD | 36.23 | 36.53 | 35.9314 | 36.23 | 36.23 | -0.02 (-0.06%) | 847,223 |
| 28 Mar 2017 | USD | 35.28 | 36.37 | 35.2501 | 36.25 | 36.25 | +0.65 (+1.83%) | 854,594 |
| 27 Mar 2017 | USD | 34.55 | 35.61 | 34.35 | 35.6 | 35.6 | +0.2 (+0.56%) | 1,071,496 |
| 24 Mar 2017 | USD | 35.87 | 36.13 | 35.16 | 35.4 | 35.4 | -0.37 (-1.03%) | 981,578 |
| 23 Mar 2017 | USD | 35.74 | 36.5 | 35.65 | 35.77 | 35.77 | +0.1 (+0.28%) | 788,966 |
