| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 36.04 | 36.09 | 35.94 | 35.96 | 35.96 | -0.02 (-0.06%) | 110,004 |
| 25 Apr 2017 | USD | 35.89 | 36.03 | 35.89 | 35.98 | 35.98 | +0.22 (+0.62%) | 80,456 |
| 24 Apr 2017 | USD | 35.75 | 35.81 | 35.695 | 35.76 | 35.76 | +0.32 (+0.90%) | 81,978 |
| 21 Apr 2017 | USD | 35.46 | 35.48 | 35.37 | 35.44 | 35.44 | -0.01 (-0.03%) | 125,805 |
| 20 Apr 2017 | USD | 35.34 | 35.5 | 35.24 | 35.45 | 35.45 | +0.31 (+0.88%) | 136,185 |
| 19 Apr 2017 | USD | 35.27 | 35.32 | 35.1 | 35.14 | 35.14 | -0.02 (-0.06%) | 212,010 |
| 18 Apr 2017 | USD | 35.16 | 35.25 | 35.0725 | 35.16 | 35.16 | -0.13 (-0.37%) | 100,362 |
| 17 Apr 2017 | USD | 35.11 | 35.29 | 35.08 | 35.29 | 35.29 | +0.24 (+0.68%) | 88,832 |
| 14 Apr 2017 | USD | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 35.2 | 35.2866 | 35.05 | 35.05 | 35.05 | -0.18 (-0.51%) | 133,681 |
| 12 Apr 2017 | USD | 35.36 | 35.36 | 35.19 | 35.23 | 35.23 | -0.16 (-0.45%) | 107,749 |
| 11 Apr 2017 | USD | 35.37 | 35.39 | 35.15 | 35.39 | 35.39 | +0.04 (+0.11%) | 151,016 |
| 10 Apr 2017 | USD | 35.4 | 35.5068 | 35.29 | 35.35 | 35.35 | -0.05 (-0.14%) | 503,724 |
| 7 Apr 2017 | USD | 35.37 | 35.48 | 35.33 | 35.4 | 35.4 | +0.03 (+0.08%) | 87,203 |
| 6 Apr 2017 | USD | 35.31 | 35.46 | 35.29 | 35.37 | 35.37 | +0.09 (+0.26%) | 102,317 |
| 5 Apr 2017 | USD | 35.5 | 35.66 | 35.27 | 35.28 | 35.28 | -0.12 (-0.34%) | 174,497 |
| 4 Apr 2017 | USD | 35.34 | 35.41 | 35.315 | 35.4 | 35.4 | +0.01 (+0.03%) | 106,572 |
| 3 Apr 2017 | USD | 35.52 | 35.53 | 35.25 | 35.39 | 35.39 | -0.09 (-0.25%) | 142,272 |
| 31 Mar 2017 | USD | 35.48 | 35.57 | 35.4535 | 35.48 | 35.48 | -0.05 (-0.14%) | 568,030 |
| 30 Mar 2017 | USD | 35.5 | 35.585 | 35.45 | 35.53 | 35.53 | +0.04 (+0.11%) | 267,625 |
| 29 Mar 2017 | USD | 35.48 | 35.5114 | 35.41 | 35.49 | 35.49 | -0.03 (-0.08%) | 122,200 |
| 28 Mar 2017 | USD | 35.29 | 35.58 | 35.24 | 35.52 | 35.52 | +0.2 (+0.57%) | 185,382 |
| 27 Mar 2017 | USD | 35.16 | 35.36 | 35.06 | 35.32 | 35.32 | -0.11 (-0.31%) | 168,968 |
| 24 Mar 2017 | USD | 35.5 | 35.6229 | 35.33 | 35.43 | 35.43 | -0.04 (-0.11%) | 185,830 |
| 23 Mar 2017 | USD | 35.48 | 35.66 | 35.44 | 35.47 | 35.47 | -0.04 (-0.11%) | 143,236 |
| 22 Mar 2017 | USD | 35.45 | 35.59 | 35.35 | 35.51 | 35.51 | +0.06 (+0.17%) | 106,494 |
| 21 Mar 2017 | USD | 35.92 | 36.01 | 35.4301 | 35.45 | 35.45 | -0.38 (-1.06%) | 212,849 |
| 20 Mar 2017 | USD | 35.87 | 35.91 | 35.76 | 35.83 | 35.83 | -0.03 (-0.08%) | 141,757 |
| 17 Mar 2017 | USD | 35.95 | 35.95 | 35.81 | 35.86 | 35.86 | -0.04 (-0.11%) | 93,933 |
| 16 Mar 2017 | USD | 35.96 | 36.03 | 35.815 | 35.9 | 35.9 | -0.03 (-0.08%) | 375,465 |
