| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 26.26 | 26.32 | 25.7 | 25.9 | 25.9 | -0.3 (-1.15%) | 4,362,599 |
| 28 Apr 2017 | USD | 26.3 | 26.33 | 25.93 | 26.2 | 26.2 | -0.15 (-0.57%) | 4,237,794 |
| 27 Apr 2017 | USD | 26.72 | 26.72 | 26.11 | 26.35 | 26.35 | +0.1 (+0.38%) | 3,225,349 |
| 26 Apr 2017 | USD | 26.13 | 26.43 | 26.05 | 26.25 | 26.25 | +0.33 (+1.27%) | 4,196,981 |
| 25 Apr 2017 | USD | 26.15 | 26.15 | 25.66 | 25.92 | 25.92 | +0.05 (+0.19%) | 3,661,605 |
| 24 Apr 2017 | USD | 25.9 | 26.16 | 25.595 | 25.87 | 25.87 | +0.26 (+1.02%) | 6,928,165 |
| 21 Apr 2017 | USD | 25.5 | 25.65 | 25.09 | 25.61 | 25.61 | +0.19 (+0.75%) | 5,135,667 |
| 20 Apr 2017 | USD | 24.8 | 25.44 | 24.68 | 25.42 | 25.42 | +1.2 (+4.95%) | 10,134,376 |
| 19 Apr 2017 | USD | 24 | 24.575 | 23.9 | 24.22 | 24.22 | +0.3 (+1.25%) | 4,467,428 |
| 18 Apr 2017 | USD | 23.84 | 24.05 | 23.7 | 23.92 | 23.92 | +0.03 (+0.13%) | 3,303,216 |
| 17 Apr 2017 | USD | 24 | 24.08 | 23.64 | 23.89 | 23.89 | +0.2 (+0.84%) | 5,247,719 |
| 14 Apr 2017 | USD | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 24.27 | 24.385 | 23.68 | 23.69 | 23.69 | -0.61 (-2.51%) | 5,198,242 |
| 12 Apr 2017 | USD | 24.52 | 24.59 | 24.26 | 24.3 | 24.3 | -0.2 (-0.82%) | 2,775,099 |
| 11 Apr 2017 | USD | 24.33 | 24.5 | 23.95 | 24.5 | 24.5 | +0.2 (+0.82%) | 4,455,302 |
| 10 Apr 2017 | USD | 24.17 | 24.71 | 24.15 | 24.3 | 24.3 | +0.27 (+1.12%) | 3,706,129 |
| 7 Apr 2017 | USD | 23.99 | 24.42 | 23.94 | 24.03 | 24.03 | -0.02 (-0.08%) | 5,510,337 |
| 6 Apr 2017 | USD | 23.17 | 24.28 | 23.17 | 24.05 | 24.05 | +1.15 (+5.02%) | 8,255,618 |
| 5 Apr 2017 | USD | 23.32 | 23.51 | 22.875 | 22.9 | 22.9 | -0.29 (-1.25%) | 4,433,021 |
| 4 Apr 2017 | USD | 23.63 | 23.66 | 22.89 | 23.19 | 23.19 | -0.52 (-2.19%) | 5,835,942 |
| 3 Apr 2017 | USD | 24.04 | 24.09 | 23.56 | 23.71 | 23.71 | -0.58 (-2.39%) | 5,706,249 |
| 31 Mar 2017 | USD | 24.33 | 24.71 | 24.265 | 24.29 | 24.29 | -0.16 (-0.65%) | 5,914,449 |
| 30 Mar 2017 | USD | 24.62 | 24.91 | 24.235 | 24.45 | 24.45 | -0.27 (-1.09%) | 8,093,925 |
| 29 Mar 2017 | USD | 23.92 | 24.86 | 23.81 | 24.72 | 24.72 | +0.94 (+3.95%) | 8,733,740 |
| 28 Mar 2017 | USD | 23.29 | 23.81 | 23.11 | 23.78 | 23.78 | +0.5 (+2.15%) | 3,147,277 |
| 27 Mar 2017 | USD | 23.02 | 23.61 | 23.02 | 23.28 | 23.28 | +0.01 (+0.04%) | 3,832,075 |
| 24 Mar 2017 | USD | 23.25 | 23.34 | 23.03 | 23.27 | 23.27 | -0.03 (-0.13%) | 3,499,238 |
| 23 Mar 2017 | USD | 23.6 | 23.875 | 23.25 | 23.3 | 23.3 | +0.23 (+1.00%) | 5,329,021 |
| 22 Mar 2017 | USD | 22.8 | 23.09 | 22.44 | 23.07 | 23.07 | +0.25 (+1.10%) | 3,797,530 |
| 21 Mar 2017 | USD | 23.48 | 23.5 | 22.25 | 22.82 | 22.82 | -0.64 (-2.73%) | 8,748,512 |
