| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | USD | 33.63 | 34.19 | 33.56 | 34.04 | 34.04 | +0.28 (+0.83%) | 68,072 |
| 5 Apr 2017 | USD | 34.2 | 34.57 | 33.74 | 33.76 | 33.76 | -0.2 (-0.59%) | 98,393 |
| 4 Apr 2017 | USD | 33.81 | 34.115 | 33.61 | 33.96 | 33.96 | -0.08 (-0.24%) | 79,925 |
| 3 Apr 2017 | USD | 34 | 34.13 | 33.6 | 34.04 | 34.04 | +0.26 (+0.77%) | 66,668 |
| 31 Mar 2017 | USD | 33.45 | 33.9999 | 33.45 | 33.78 | 33.78 | +0.33 (+0.99%) | 97,693 |
| 30 Mar 2017 | USD | 32.64 | 33.51 | 32.64 | 33.45 | 33.45 | +0.74 (+2.26%) | 65,372 |
| 29 Mar 2017 | USD | 32.57 | 33.0274 | 32.57 | 32.71 | 32.71 | +0.1 (+0.31%) | 63,015 |
| 28 Mar 2017 | USD | 32.1 | 32.638 | 32.04 | 32.61 | 32.61 | +0.25 (+0.77%) | 71,800 |
| 27 Mar 2017 | USD | 32.52 | 33.24 | 32.15 | 32.36 | 32.36 | -0.42 (-1.28%) | 71,357 |
| 24 Mar 2017 | USD | 32.59 | 33.1951 | 32.57 | 32.78 | 32.78 | +0.09 (+0.28%) | 50,836 |
| 23 Mar 2017 | USD | 32.48 | 32.87 | 32.3801 | 32.69 | 32.69 | +0.33 (+1.02%) | 86,027 |
| 22 Mar 2017 | USD | 33.36 | 33.6484 | 32.32 | 32.36 | 32.36 | -1 (-3.00%) | 142,078 |
| 21 Mar 2017 | USD | 34.25 | 34.33 | 33.34 | 33.36 | 33.36 | -0.72 (-2.11%) | 164,957 |
| 20 Mar 2017 | USD | 34.31 | 34.342 | 33.68 | 34.08 | 34.08 | +0.06 (+0.18%) | 103,225 |
| 17 Mar 2017 | USD | 33.74 | 34.04 | 33.51 | 34.02 | 34.02 | +0.43 (+1.28%) | 202,448 |
| 16 Mar 2017 | USD | 33.34 | 34.13 | 33.16 | 33.59 | 33.59 | +0.1 (+0.30%) | 100,074 |
| 15 Mar 2017 | USD | 32.36 | 33.635 | 32.2622 | 33.49 | 33.49 | +1.11 (+3.43%) | 93,173 |
| 14 Mar 2017 | USD | 32.11 | 32.74 | 31.99 | 32.38 | 32.38 | +0.03 (+0.09%) | 65,193 |
| 13 Mar 2017 | USD | 32.15 | 32.74 | 32.12 | 32.35 | 32.35 | +0.44 (+1.38%) | 115,071 |
| 10 Mar 2017 | USD | 31.9 | 32.33 | 31.52 | 31.91 | 31.91 | +0.16 (+0.50%) | 72,255 |
| 9 Mar 2017 | USD | 32.25 | 32.25 | 31.69 | 31.75 | 31.75 | -0.63 (-1.95%) | 168,991 |
| 8 Mar 2017 | USD | 32.92 | 33.13 | 32.37 | 32.38 | 32.38 | -0.68 (-2.06%) | 174,468 |
| 7 Mar 2017 | USD | 32.29 | 33.3 | 32.28 | 33.06 | 33.06 | +0.75 (+2.32%) | 127,729 |
| 6 Mar 2017 | USD | 32.89 | 32.89 | 31.45 | 32.31 | 32.31 | -1.53 (-4.52%) | 282,502 |
| 3 Mar 2017 | USD | 34.21 | 34.6 | 33.54 | 33.84 | 33.84 | -0.44 (-1.28%) | 303,283 |
| 2 Mar 2017 | USD | 35.94 | 35.94 | 34.25 | 34.28 | 34.28 | -1.67 (-4.65%) | 198,765 |
| 1 Mar 2017 | USD | 35.76 | 36.2469 | 35.1 | 35.95 | 35.95 | +0.26 (+0.73%) | 212,043 |
| 28 Feb 2017 | USD | 35.85 | 36.03 | 35.53 | 35.69 | 35.69 | +0.06 (+0.17%) | 145,716 |
| 27 Feb 2017 | USD | 36 | 36.21 | 35.59 | 35.63 | 35.63 | -0.37 (-1.03%) | 107,263 |
| 24 Feb 2017 | USD | 35.92 | 36.0852 | 35.67 | 36 | 36 | +0.16 (+0.45%) | 74,141 |
