| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | USD | 28.46 | 29.1257 | 27.93 | 28.5 | 28.5 | +0.06 (+0.21%) | 461,243 |
| 24 Apr 2017 | USD | 31.05 | 31.26 | 28.4 | 28.44 | 28.44 | -1.97 (-6.48%) | 732,694 |
| 21 Apr 2017 | USD | 30.25 | 31.8 | 28.91 | 30.41 | 30.41 | +0.15 (+0.50%) | 2,039,113 |
| 20 Apr 2017 | USD | 31.37 | 31.5 | 30.23 | 30.26 | 30.26 | -0.9 (-2.89%) | 636,681 |
| 19 Apr 2017 | USD | 30.21 | 31.41 | 29.82 | 31.16 | 31.16 | +1.25 (+4.18%) | 943,799 |
| 18 Apr 2017 | USD | 28.93 | 30.09 | 28.86 | 29.91 | 29.91 | +0.28 (+0.94%) | 547,440 |
| 17 Apr 2017 | USD | 29.14 | 29.84 | 28.69 | 29.63 | 29.63 | +0.65 (+2.24%) | 827,414 |
| 14 Apr 2017 | USD | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 28.41 | 29.15 | 27.85 | 28.98 | 28.98 | +0.02 (+0.07%) | 1,421,965 |
| 12 Apr 2017 | USD | 26.27 | 29.1772 | 26 | 28.96 | 28.96 | +3.49 (+13.70%) | 8,233,518 |
| 11 Apr 2017 | USD | 24.27 | 25.52 | 24.27 | 25.47 | 25.47 | +0.97 (+3.96%) | 509,112 |
| 10 Apr 2017 | USD | 24.72 | 24.75 | 24.43 | 24.5 | 24.5 | -0.36 (-1.45%) | 156,520 |
| 7 Apr 2017 | USD | 24.49 | 24.99 | 24.25 | 24.86 | 24.86 | +0.23 (+0.93%) | 218,424 |
| 6 Apr 2017 | USD | 24 | 24.72 | 23.89 | 24.63 | 24.63 | +0.55 (+2.28%) | 398,644 |
| 5 Apr 2017 | USD | 24.25 | 24.5 | 23.75 | 24.08 | 24.08 | -0.43 (-1.75%) | 842,077 |
| 4 Apr 2017 | USD | 24.05 | 24.75 | 24.01 | 24.51 | 24.51 | -0.56 (-2.23%) | 1,379,495 |
| 3 Apr 2017 | USD | 25.05 | 25.4 | 24.795 | 25.07 | 25.07 | -0.33 (-1.30%) | 314,252 |
| 31 Mar 2017 | USD | 24.95 | 25.7 | 24.8 | 25.4 | 25.4 | +0.41 (+1.64%) | 294,538 |
| 30 Mar 2017 | USD | 24.45 | 25.4 | 24.31 | 24.99 | 24.99 | +0.42 (+1.71%) | 399,920 |
| 29 Mar 2017 | USD | 24.58 | 24.775 | 24.19 | 24.57 | 24.57 | +0.08 (+0.33%) | 292,526 |
| 28 Mar 2017 | USD | 24.1 | 24.6 | 23.79 | 24.49 | 24.49 | +0.49 (+2.04%) | 433,557 |
| 27 Mar 2017 | USD | 23.72 | 24.36 | 23.2759 | 24 | 24 | +0.12 (+0.50%) | 251,318 |
| 24 Mar 2017 | USD | 23.91 | 24.1 | 23.2 | 23.88 | 23.88 | +0.11 (+0.46%) | 247,183 |
| 23 Mar 2017 | USD | 23.64 | 24.21 | 23.41 | 23.77 | 23.77 | +0.08 (+0.34%) | 301,694 |
| 22 Mar 2017 | USD | 23.3 | 23.94 | 22.5 | 23.69 | 23.69 | +0.33 (+1.41%) | 383,055 |
| 21 Mar 2017 | USD | 23.94 | 23.94 | 23.16 | 23.36 | 23.36 | -0.41 (-1.72%) | 418,196 |
| 20 Mar 2017 | USD | 24.06 | 24.22 | 23.65 | 23.77 | 23.77 | -0.19 (-0.79%) | 414,047 |
| 17 Mar 2017 | USD | 23.85 | 24.25 | 23.4493 | 23.96 | 23.96 | +0.26 (+1.10%) | 406,948 |
| 16 Mar 2017 | USD | 24.21 | 24.35 | 23.54 | 23.7 | 23.7 | -0.39 (-1.62%) | 450,628 |
| 15 Mar 2017 | USD | 24 | 24.23 | 23.17 | 24.09 | 24.09 | +0.2 (+0.84%) | 659,194 |
