| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2017 | USD | 26.49 | 26.6 | 26 | 26.11 | 26.11 | -0.55 (-2.06%) | 5,312,282 |
| 9 May 2017 | USD | 26.47 | 26.9 | 25.7929 | 26.66 | 26.66 | -0.59 (-2.17%) | 6,171,752 |
| 8 May 2017 | USD | 27.4 | 27.4 | 26.56 | 27.25 | 27.25 | +0.16 (+0.59%) | 5,843,834 |
| 5 May 2017 | USD | 26.78 | 27.12 | 26.74 | 27.09 | 27.09 | +0.46 (+1.73%) | 4,073,285 |
| 4 May 2017 | USD | 26.72 | 26.99 | 25.995 | 26.63 | 26.63 | -0.15 (-0.56%) | 7,961,204 |
| 3 May 2017 | USD | 27.82 | 27.87 | 26.39 | 26.78 | 26.78 | -1.18 (-4.22%) | 7,581,919 |
| 2 May 2017 | USD | 28.08 | 28.28 | 27.38 | 27.96 | 27.96 | -0.02 (-0.07%) | 3,994,382 |
| 1 May 2017 | USD | 28.94 | 29 | 27.9599 | 27.98 | 27.98 | -0.8 (-2.78%) | 4,344,623 |
| 28 Apr 2017 | USD | 29.35 | 29.35 | 28.44 | 28.78 | 28.78 | -0.61 (-2.08%) | 3,527,919 |
| 27 Apr 2017 | USD | 29.48 | 29.48 | 29.24 | 29.39 | 29.39 | 0.0 (0.0%) | 1,716,591 |
| 26 Apr 2017 | USD | 29.37 | 29.5 | 29.23 | 29.39 | 29.39 | +0.1 (+0.34%) | 1,823,413 |
| 25 Apr 2017 | USD | 29.41 | 29.57 | 29.26 | 29.29 | 29.29 | -0.11 (-0.37%) | 1,927,896 |
| 24 Apr 2017 | USD | 29.64 | 29.71 | 29.32 | 29.4 | 29.4 | +0.24 (+0.82%) | 1,938,124 |
| 21 Apr 2017 | USD | 29.31 | 29.47 | 29.11 | 29.16 | 29.16 | -0.16 (-0.55%) | 1,440,630 |
| 20 Apr 2017 | USD | 30.25 | 30.25 | 29.025 | 29.32 | 29.32 | +0.4 (+1.38%) | 2,126,299 |
| 19 Apr 2017 | USD | 28.68 | 29.15 | 28.68 | 28.92 | 28.92 | +0.31 (+1.08%) | 1,809,920 |
| 18 Apr 2017 | USD | 28.44 | 28.7 | 28.33 | 28.61 | 28.61 | +0.11 (+0.39%) | 2,202,080 |
| 17 Apr 2017 | USD | 28.41 | 28.59 | 28.25 | 28.5 | 28.5 | +0.21 (+0.74%) | 1,435,108 |
| 14 Apr 2017 | USD | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 28.66 | 28.75 | 28.22 | 28.29 | 28.29 | -0.4 (-1.39%) | 2,493,089 |
| 12 Apr 2017 | USD | 28.99 | 29.03 | 28.63 | 28.69 | 28.69 | -0.35 (-1.21%) | 2,869,281 |
| 11 Apr 2017 | USD | 29.24 | 29.24 | 28.83 | 29.04 | 29.04 | -0.15 (-0.51%) | 1,644,865 |
| 10 Apr 2017 | USD | 29.23 | 29.44 | 29.14 | 29.19 | 29.19 | -0.02 (-0.07%) | 1,616,822 |
| 7 Apr 2017 | USD | 29.33 | 29.41 | 29.12 | 29.21 | 29.21 | -0.09 (-0.31%) | 2,298,262 |
| 6 Apr 2017 | USD | 29.34 | 29.5 | 29.02 | 29.3 | 29.3 | -0.06 (-0.20%) | 3,256,890 |
| 5 Apr 2017 | USD | 29.42 | 29.88 | 29.32 | 29.36 | 29.36 | +0.09 (+0.31%) | 4,305,430 |
| 4 Apr 2017 | USD | 28.88 | 29.29 | 28.88 | 29.27 | 29.27 | +0.34 (+1.18%) | 2,385,364 |
| 3 Apr 2017 | USD | 29.1 | 29.255 | 28.59 | 28.93 | 28.93 | -0.16 (-0.55%) | 3,830,636 |
| 31 Mar 2017 | USD | 28.72 | 29.18 | 28.515 | 29.09 | 29.09 | +0.39 (+1.36%) | 3,415,193 |
| 30 Mar 2017 | USD | 28.05 | 28.73 | 28.01 | 28.7 | 28.7 | +0.64 (+2.28%) | 2,101,075 |
