| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | USD | 33.73 | 34.24 | 33.62 | 34.17 | 34.17 | +0.57 (+1.70%) | 1,945,641 |
| 19 Apr 2017 | USD | 33.46 | 33.95 | 33.46 | 33.6 | 33.6 | +0.22 (+0.66%) | 2,151,467 |
| 18 Apr 2017 | USD | 33.13 | 33.45 | 32.9 | 33.38 | 33.38 | +0.17 (+0.51%) | 1,775,912 |
| 17 Apr 2017 | USD | 32.67 | 33.22 | 32.46 | 33.21 | 33.21 | +0.57 (+1.75%) | 2,829,580 |
| 14 Apr 2017 | USD | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 33.22 | 33.37 | 32.6 | 32.64 | 32.64 | -0.72 (-2.16%) | 2,034,043 |
| 12 Apr 2017 | USD | 33.46 | 33.58 | 33.14 | 33.36 | 33.36 | 0.0 (0.0%) | 3,217,303 |
| 11 Apr 2017 | USD | 33.01 | 33.37 | 32.53 | 33.36 | 33.36 | +0.3 (+0.91%) | 2,456,098 |
| 10 Apr 2017 | USD | 32.97 | 33.43 | 32.8 | 33.06 | 33.06 | +0.12 (+0.36%) | 2,359,740 |
| 7 Apr 2017 | USD | 32.79 | 33.03 | 32.56 | 32.94 | 32.94 | -0.02 (-0.06%) | 2,084,127 |
| 6 Apr 2017 | USD | 32.52 | 32.97 | 32.3 | 32.96 | 32.96 | +0.48 (+1.48%) | 2,414,031 |
| 5 Apr 2017 | USD | 33 | 33.24 | 32.43 | 32.48 | 32.48 | -0.32 (-0.98%) | 2,536,792 |
| 4 Apr 2017 | USD | 33.52 | 33.52 | 32.32 | 32.8 | 32.8 | -0.91 (-2.70%) | 4,960,470 |
| 3 Apr 2017 | USD | 34.79 | 35.04 | 33.56 | 33.71 | 33.71 | -1.08 (-3.10%) | 3,836,534 |
| 31 Mar 2017 | USD | 34.57 | 34.82 | 34.24 | 34.79 | 34.79 | +0.05 (+0.14%) | 2,211,455 |
| 30 Mar 2017 | USD | 34.31 | 34.75 | 34.24 | 34.74 | 34.74 | +0.42 (+1.22%) | 1,429,318 |
| 29 Mar 2017 | USD | 34 | 34.42 | 33.91 | 34.32 | 34.32 | +0.33 (+0.97%) | 3,333,071 |
| 28 Mar 2017 | USD | 33.65 | 34.25 | 33.41 | 33.99 | 33.99 | +0.29 (+0.86%) | 3,397,654 |
| 27 Mar 2017 | USD | 33.79 | 33.94 | 33.62 | 33.7 | 33.7 | -0.68 (-1.98%) | 3,186,534 |
| 24 Mar 2017 | USD | 35 | 35.08 | 34.13 | 34.38 | 34.38 | -0.57 (-1.63%) | 3,834,912 |
| 23 Mar 2017 | USD | 34.91 | 35.31 | 34.84 | 34.95 | 34.95 | +0.07 (+0.20%) | 2,097,757 |
| 22 Mar 2017 | USD | 35.08 | 35.11 | 34.53 | 34.88 | 34.88 | -0.28 (-0.80%) | 3,550,725 |
| 21 Mar 2017 | USD | 35.7 | 35.84 | 35.02 | 35.16 | 35.16 | -0.39 (-1.10%) | 1,643,213 |
| 20 Mar 2017 | USD | 35.96 | 35.98 | 35.35 | 35.55 | 35.55 | -0.48 (-1.33%) | 1,787,187 |
| 17 Mar 2017 | USD | 36.35 | 36.59 | 36.01 | 36.03 | 36.03 | -0.18 (-0.50%) | 3,244,628 |
| 16 Mar 2017 | USD | 36.05 | 36.28 | 35.97 | 36.21 | 36.21 | +0.25 (+0.70%) | 1,945,890 |
| 15 Mar 2017 | USD | 35.72 | 36.19 | 35.45 | 35.96 | 35.96 | +0.49 (+1.38%) | 2,818,422 |
| 14 Mar 2017 | USD | 35.89 | 35.92 | 35.36 | 35.47 | 35.47 | -0.48 (-1.34%) | 2,018,016 |
| 13 Mar 2017 | USD | 36.44 | 36.61 | 35.88 | 35.95 | 35.95 | -0.45 (-1.24%) | 2,102,760 |
| 10 Mar 2017 | USD | 36.33 | 36.45 | 35.88 | 36.4 | 36.4 | +0.39 (+1.08%) | 2,315,559 |
