| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 34.64 | 35.08 | 34.32 | 34.86 | 34.86 | +0.17 (+0.49%) | 219,275 |
| 27 Apr 2017 | USD | 34.9 | 35.2894 | 34.55 | 34.69 | 34.69 | -0.15 (-0.43%) | 215,589 |
| 26 Apr 2017 | USD | 34.47 | 35.16 | 34.23 | 34.84 | 34.84 | +0.42 (+1.22%) | 281,923 |
| 25 Apr 2017 | USD | 34.35 | 35.13 | 34.15 | 34.42 | 34.42 | +0.36 (+1.06%) | 453,050 |
| 24 Apr 2017 | USD | 33.35 | 34.2329 | 33.13 | 34.06 | 34.06 | +1.07 (+3.24%) | 454,340 |
| 21 Apr 2017 | USD | 32.34 | 33.13 | 31.79 | 32.99 | 32.99 | +0.63 (+1.95%) | 473,876 |
| 20 Apr 2017 | USD | 32.39 | 33 | 31.95 | 32.36 | 32.36 | +0.07 (+0.22%) | 291,754 |
| 19 Apr 2017 | USD | 33.03 | 33.52 | 32.13 | 32.29 | 32.29 | -0.68 (-2.06%) | 430,554 |
| 18 Apr 2017 | USD | 33.06 | 33.16 | 31.93 | 32.97 | 32.97 | -0.21 (-0.63%) | 332,844 |
| 17 Apr 2017 | USD | 32.98 | 33.26 | 32.605 | 33.18 | 33.18 | +0.18 (+0.55%) | 225,985 |
| 14 Apr 2017 | USD | 33 | 33 | 33 | 33 | 33 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 33.14 | 33.52 | 32.65 | 33 | 33 | -0.14 (-0.42%) | 308,257 |
| 12 Apr 2017 | USD | 34 | 34.65 | 33.13 | 33.14 | 33.14 | -0.93 (-2.73%) | 285,422 |
| 11 Apr 2017 | USD | 33.77 | 34.54 | 33.7 | 34.07 | 34.07 | +0.23 (+0.68%) | 423,906 |
| 10 Apr 2017 | USD | 32.93 | 34.15 | 32.75 | 33.84 | 33.84 | +0.96 (+2.92%) | 541,170 |
| 7 Apr 2017 | USD | 32.76 | 32.9099 | 32.13 | 32.88 | 32.88 | +0.02 (+0.06%) | 415,080 |
| 6 Apr 2017 | USD | 33.1 | 33.21 | 32.03 | 32.86 | 32.86 | -0.24 (-0.73%) | 457,275 |
| 5 Apr 2017 | USD | 35.45 | 35.93 | 33.07 | 33.1 | 33.1 | -2.24 (-6.34%) | 607,540 |
| 4 Apr 2017 | USD | 35.57 | 36.45 | 35.05 | 35.34 | 35.34 | -0.3 (-0.84%) | 306,483 |
| 3 Apr 2017 | USD | 36.2 | 37.15 | 35.61 | 35.64 | 35.64 | -0.51 (-1.41%) | 614,357 |
| 31 Mar 2017 | USD | 36.73 | 36.73 | 35.49 | 36.15 | 36.15 | -0.62 (-1.69%) | 574,841 |
| 30 Mar 2017 | USD | 36.73 | 37.24 | 36.01 | 36.77 | 36.77 | -0.07 (-0.19%) | 478,039 |
| 29 Mar 2017 | USD | 35.46 | 37.06 | 35.38 | 36.84 | 36.84 | +1.56 (+4.42%) | 548,924 |
| 28 Mar 2017 | USD | 36.26 | 36.91 | 35.11 | 35.28 | 35.28 | -0.98 (-2.70%) | 428,048 |
| 27 Mar 2017 | USD | 35.65 | 36.73 | 35.38 | 36.26 | 36.26 | +0.28 (+0.78%) | 496,537 |
| 24 Mar 2017 | USD | 35.48 | 36.49 | 34.85 | 35.98 | 35.98 | +1.09 (+3.12%) | 805,893 |
| 23 Mar 2017 | USD | 36.04 | 36.14 | 34.71 | 34.89 | 34.89 | -1.16 (-3.22%) | 511,603 |
| 22 Mar 2017 | USD | 36.83 | 37.55 | 35.19 | 36.05 | 36.05 | -0.99 (-2.67%) | 912,969 |
| 21 Mar 2017 | USD | 39.23 | 39.43 | 36.85 | 37.04 | 37.04 | -2.17 (-5.53%) | 723,950 |
| 20 Mar 2017 | USD | 38.89 | 39.56 | 38.67 | 39.21 | 39.21 | +0.3 (+0.77%) | 378,052 |
