| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 32.05 | 32.2 | 31.87 | 32.04 | 32.04 | +0.06 (+0.19%) | 331,657 |
| 26 Apr 2017 | USD | 32.1 | 32.13 | 31.9 | 31.98 | 31.98 | -0.12 (-0.37%) | 317,534 |
| 25 Apr 2017 | USD | 31.96 | 32.21 | 31.94 | 32.1 | 32.1 | +0.13 (+0.41%) | 510,740 |
| 24 Apr 2017 | USD | 32.51 | 32.51 | 31.75 | 31.97 | 31.97 | -0.37 (-1.14%) | 597,312 |
| 21 Apr 2017 | USD | 32.33 | 32.47 | 32.175 | 32.34 | 32.34 | -0.08 (-0.25%) | 537,763 |
| 20 Apr 2017 | USD | 32.38 | 32.47 | 32.03 | 32.42 | 32.42 | +0.05 (+0.15%) | 534,721 |
| 19 Apr 2017 | USD | 32.33 | 32.43 | 32.27 | 32.37 | 32.37 | +0.03 (+0.09%) | 479,466 |
| 18 Apr 2017 | USD | 32.46 | 32.46 | 32.105 | 32.34 | 32.34 | -0.17 (-0.52%) | 443,068 |
| 17 Apr 2017 | USD | 32.12 | 32.51 | 32.09 | 32.51 | 32.51 | +0.5 (+1.56%) | 603,881 |
| 14 Apr 2017 | USD | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 32.29 | 32.3 | 31.95 | 32.01 | 32.01 | -0.24 (-0.74%) | 391,522 |
| 12 Apr 2017 | USD | 32.31 | 32.45 | 32.14 | 32.25 | 32.25 | -0.03 (-0.09%) | 470,755 |
| 11 Apr 2017 | USD | 32.06 | 32.29 | 31.89 | 32.28 | 32.28 | +0.26 (+0.81%) | 387,230 |
| 10 Apr 2017 | USD | 31.66 | 32.08 | 31.59 | 32.02 | 32.02 | +0.38 (+1.20%) | 461,036 |
| 7 Apr 2017 | USD | 31.71 | 31.86 | 31.59 | 31.64 | 31.64 | -0.02 (-0.06%) | 327,201 |
| 6 Apr 2017 | USD | 31.37 | 31.79 | 31.27 | 31.66 | 31.66 | +0.24 (+0.76%) | 541,988 |
| 5 Apr 2017 | USD | 31.34 | 31.555 | 31.2 | 31.42 | 31.42 | +0.16 (+0.51%) | 700,588 |
| 4 Apr 2017 | USD | 31.18 | 31.295 | 31.03 | 31.26 | 31.26 | +0.04 (+0.13%) | 618,093 |
| 3 Apr 2017 | USD | 31.2 | 31.31 | 31.13 | 31.22 | 31.22 | 0.0 (0.0%) | 549,858 |
| 31 Mar 2017 | USD | 31.24 | 31.34 | 31.08 | 31.22 | 31.22 | -0.05 (-0.16%) | 631,559 |
| 30 Mar 2017 | USD | 31.37 | 31.41 | 31.03 | 31.27 | 31.27 | -0.19 (-0.60%) | 1,604,433 |
| 29 Mar 2017 | USD | 31.14 | 31.47 | 30.96 | 31.46 | 31.46 | +0.29 (+0.93%) | 536,072 |
| 28 Mar 2017 | USD | 31.34 | 31.38 | 31.085 | 31.17 | 31.17 | -0.13 (-0.42%) | 755,869 |
| 27 Mar 2017 | USD | 31.46 | 31.55 | 30.97 | 31.3 | 31.3 | -0.18 (-0.57%) | 651,112 |
| 24 Mar 2017 | USD | 31.36 | 31.56 | 31.355 | 31.48 | 31.48 | +0.1 (+0.32%) | 384,209 |
| 23 Mar 2017 | USD | 31.23 | 31.6 | 31.21 | 31.38 | 31.38 | +0.09 (+0.29%) | 502,035 |
| 22 Mar 2017 | USD | 31.19 | 31.37 | 31.02 | 31.29 | 31.29 | +0.2 (+0.64%) | 508,535 |
| 21 Mar 2017 | USD | 31.37 | 31.49 | 30.96 | 31.09 | 31.09 | -0.24 (-0.77%) | 784,349 |
| 20 Mar 2017 | USD | 31.33 | 31.41 | 31.18 | 31.33 | 31.33 | -0.01 (-0.03%) | 268,719 |
| 17 Mar 2017 | USD | 31.15 | 31.39 | 31.07 | 31.34 | 31.34 | +0.2 (+0.64%) | 748,434 |
