| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 35.9589 | 36.3 | 35.9589 | 36.2 | 36.2 | +0.2 (+0.56%) | 32,293 |
| 25 Apr 2017 | USD | 36.15 | 36.2 | 35.85 | 36 | 36 | +0.2 (+0.56%) | 49,787 |
| 24 Apr 2017 | USD | 36.25 | 36.3 | 35.7 | 35.8 | 35.8 | +0.1 (+0.28%) | 16,856 |
| 21 Apr 2017 | USD | 35.7 | 35.9 | 35.2 | 35.7 | 35.7 | +0.1 (+0.28%) | 30,646 |
| 20 Apr 2017 | USD | 35.3 | 35.65 | 34.9 | 35.6 | 35.6 | +0.4 (+1.14%) | 17,551 |
| 19 Apr 2017 | USD | 34.75 | 35.3 | 34.75 | 35.2 | 35.2 | +0.15 (+0.43%) | 22,898 |
| 18 Apr 2017 | USD | 34.95 | 35.4 | 34.75 | 35.05 | 35.05 | -0.15 (-0.43%) | 14,618 |
| 17 Apr 2017 | USD | 35.05 | 35.2 | 34.75 | 35.2 | 35.2 | +0.25 (+0.72%) | 18,748 |
| 14 Apr 2017 | USD | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 35.1 | 35.35 | 34.8 | 34.95 | 34.95 | -0.25 (-0.71%) | 30,835 |
| 12 Apr 2017 | USD | 35.75 | 35.75 | 34.9 | 35.2 | 35.2 | -0.7 (-1.95%) | 33,109 |
| 11 Apr 2017 | USD | 35.15 | 35.95 | 35.1 | 35.9 | 35.9 | +0.7 (+1.99%) | 46,780 |
| 10 Apr 2017 | USD | 35.4 | 35.6 | 35 | 35.2 | 35.2 | +0.05 (+0.14%) | 31,377 |
| 7 Apr 2017 | USD | 35.3 | 35.4 | 34.5 | 35.15 | 35.15 | -0.15 (-0.42%) | 52,800 |
| 6 Apr 2017 | USD | 35.35 | 35.55 | 34.05 | 35.3 | 35.3 | -0.1 (-0.28%) | 34,146 |
| 5 Apr 2017 | USD | 35.75 | 35.8 | 35.1 | 35.4 | 35.4 | -0.2 (-0.56%) | 55,498 |
| 4 Apr 2017 | USD | 35.7 | 35.925 | 35.35 | 35.6 | 35.6 | -0.35 (-0.97%) | 63,591 |
| 3 Apr 2017 | USD | 36.75 | 36.75 | 35.775 | 35.95 | 35.95 | -0.75 (-2.04%) | 65,296 |
| 31 Mar 2017 | USD | 36.8 | 37.1 | 36.5 | 36.7 | 36.7 | -0.1 (-0.27%) | 49,907 |
| 30 Mar 2017 | USD | 35.5 | 36.85 | 35.5 | 36.8 | 36.8 | +1.15 (+3.23%) | 44,218 |
| 29 Mar 2017 | USD | 35.65 | 35.7 | 35 | 35.65 | 35.65 | 0.0 (0.0%) | 30,576 |
| 28 Mar 2017 | USD | 35 | 35.75 | 34.85 | 35.65 | 35.65 | +0.5 (+1.42%) | 34,321 |
| 27 Mar 2017 | USD | 34.95 | 35.45 | 34.65 | 35.15 | 35.15 | -0.3 (-0.85%) | 70,297 |
| 24 Mar 2017 | USD | 35.9 | 36.05 | 35.3 | 35.45 | 35.45 | -0.3 (-0.84%) | 29,593 |
| 23 Mar 2017 | USD | 35.45 | 36.05 | 35.3 | 35.75 | 35.75 | +0.4 (+1.13%) | 29,910 |
| 22 Mar 2017 | USD | 35.3 | 35.45 | 34.85 | 35.35 | 35.35 | 0.0 (0.0%) | 52,284 |
| 21 Mar 2017 | USD | 36.5 | 36.5 | 35.35 | 35.35 | 35.35 | -1.15 (-3.15%) | 23,206 |
| 20 Mar 2017 | USD | 36.5 | 36.65 | 36.15 | 36.5 | 36.5 | -0.05 (-0.14%) | 29,284 |
| 17 Mar 2017 | USD | 36.05 | 36.9 | 36.025 | 36.55 | 36.55 | +0.35 (+0.97%) | 122,294 |
| 16 Mar 2017 | USD | 36.3 | 36.5 | 36.05 | 36.2 | 36.2 | +0.1 (+0.28%) | 44,273 |
