| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 39.91 | 40.27 | 38.0401 | 38.45 | 38.45 | -0.9 (-2.29%) | 2,627,022 |
| 2 May 2017 | USD | 39.65 | 39.835 | 39.02 | 39.35 | 39.35 | -0.34 (-0.86%) | 1,361,631 |
| 1 May 2017 | USD | 39.01 | 39.69 | 38.95 | 39.69 | 39.69 | +0.77 (+1.98%) | 672,429 |
| 28 Apr 2017 | USD | 39.19 | 39.42 | 38.84 | 38.92 | 38.92 | -0.12 (-0.31%) | 1,105,525 |
| 27 Apr 2017 | USD | 39.1 | 39.49 | 38.9 | 39.04 | 39.04 | +0.13 (+0.33%) | 627,016 |
| 26 Apr 2017 | USD | 38.9 | 39.365 | 38.54 | 38.91 | 38.91 | +0.11 (+0.28%) | 765,660 |
| 25 Apr 2017 | USD | 38.45 | 39 | 38.37 | 38.8 | 38.8 | +0.55 (+1.44%) | 774,439 |
| 24 Apr 2017 | USD | 37.95 | 38.32 | 37.79 | 38.25 | 38.25 | +0.63 (+1.67%) | 896,630 |
| 21 Apr 2017 | USD | 37.83 | 37.91 | 37.59 | 37.62 | 37.62 | -0.13 (-0.34%) | 321,326 |
| 20 Apr 2017 | USD | 37.72 | 37.8 | 37.425 | 37.75 | 37.75 | +0.13 (+0.35%) | 342,586 |
| 19 Apr 2017 | USD | 37.06 | 37.69 | 37.06 | 37.62 | 37.62 | +0.65 (+1.76%) | 395,130 |
| 18 Apr 2017 | USD | 36.56 | 37.09 | 36.56 | 36.97 | 36.97 | +0.09 (+0.24%) | 354,404 |
| 17 Apr 2017 | USD | 36.1 | 36.89 | 36.02 | 36.88 | 36.88 | +0.79 (+2.19%) | 464,579 |
| 14 Apr 2017 | USD | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 36.29 | 36.29 | 36.03 | 36.09 | 36.09 | -0.2 (-0.55%) | 307,134 |
| 12 Apr 2017 | USD | 36.69 | 36.93 | 36.28 | 36.29 | 36.29 | -0.49 (-1.33%) | 383,334 |
| 11 Apr 2017 | USD | 36.66 | 36.84 | 36.185 | 36.78 | 36.78 | -0.16 (-0.43%) | 606,818 |
| 10 Apr 2017 | USD | 37.28 | 37.59 | 36.81 | 36.94 | 36.94 | -0.38 (-1.02%) | 560,691 |
| 7 Apr 2017 | USD | 37.18 | 37.41 | 36.79 | 37.32 | 37.32 | +0.17 (+0.46%) | 539,205 |
| 6 Apr 2017 | USD | 37.12 | 37.41 | 36.87 | 37.15 | 37.15 | +0.07 (+0.19%) | 430,699 |
| 5 Apr 2017 | USD | 37.19 | 37.56 | 36.9568 | 37.08 | 37.08 | +0.04 (+0.11%) | 687,636 |
| 4 Apr 2017 | USD | 37.33 | 37.9 | 36.87 | 37.04 | 37.04 | -0.54 (-1.44%) | 578,763 |
| 3 Apr 2017 | USD | 37.78 | 37.97 | 37.39 | 37.58 | 37.58 | -0.32 (-0.84%) | 652,102 |
| 31 Mar 2017 | USD | 37.13 | 38 | 36.96 | 37.9 | 37.9 | +0.78 (+2.10%) | 867,669 |
| 30 Mar 2017 | USD | 37.11 | 37.21 | 36.86 | 37.12 | 37.12 | +0.04 (+0.11%) | 492,430 |
| 29 Mar 2017 | USD | 36.56 | 37.15 | 36.34 | 37.08 | 37.08 | +0.78 (+2.15%) | 490,742 |
| 28 Mar 2017 | USD | 36.44 | 36.715 | 36.17 | 36.3 | 36.3 | -0.16 (-0.44%) | 620,490 |
| 27 Mar 2017 | USD | 36.13 | 36.82 | 35.74 | 36.46 | 36.46 | +0.07 (+0.19%) | 563,054 |
| 24 Mar 2017 | USD | 36.78 | 36.865 | 36.22 | 36.39 | 36.39 | -0.26 (-0.71%) | 643,262 |
| 23 Mar 2017 | USD | 36.62 | 37.035 | 36.45 | 36.65 | 36.65 | -0.03 (-0.08%) | 520,557 |
