| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | USD | 35.55 | 36.465 | 35.27 | 36.11 | 36.11 | +1.09 (+3.11%) | 226,895 |
| 21 Apr 2017 | USD | 34.32 | 35.1725 | 34.16 | 35.02 | 35.02 | +0.63 (+1.83%) | 122,421 |
| 20 Apr 2017 | USD | 34.36 | 34.74 | 34.29 | 34.39 | 34.39 | +0.2 (+0.58%) | 75,500 |
| 19 Apr 2017 | USD | 34.01 | 34.36 | 33.99 | 34.19 | 34.19 | +0.21 (+0.62%) | 76,002 |
| 18 Apr 2017 | USD | 33.81 | 34.09 | 33.422 | 33.98 | 33.98 | -0.07 (-0.21%) | 79,554 |
| 17 Apr 2017 | USD | 34.25 | 34.53 | 33.84 | 34.05 | 34.05 | -0.17 (-0.50%) | 95,707 |
| 14 Apr 2017 | USD | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 34.29 | 34.58 | 34.19 | 34.22 | 34.22 | -0.15 (-0.44%) | 148,132 |
| 12 Apr 2017 | USD | 34.86 | 34.93 | 34.0301 | 34.37 | 34.37 | -0.65 (-1.86%) | 97,700 |
| 11 Apr 2017 | USD | 34.79 | 35.1 | 34.67 | 35.02 | 35.02 | +0.14 (+0.40%) | 81,212 |
| 10 Apr 2017 | USD | 34.79 | 35.08 | 34.5 | 34.88 | 34.88 | +0.09 (+0.26%) | 132,062 |
| 7 Apr 2017 | USD | 34.62 | 35.44 | 34.62 | 34.79 | 34.79 | +0.18 (+0.52%) | 136,151 |
| 6 Apr 2017 | USD | 34.37 | 34.88 | 34.17 | 34.61 | 34.61 | +0.22 (+0.64%) | 126,537 |
| 5 Apr 2017 | USD | 34.55 | 34.87 | 34.35 | 34.39 | 34.39 | +0.08 (+0.23%) | 139,342 |
| 4 Apr 2017 | USD | 34.39 | 34.65 | 33.81 | 34.31 | 34.31 | -0.12 (-0.35%) | 190,771 |
| 3 Apr 2017 | USD | 35.12 | 35.35 | 34.06 | 34.43 | 34.43 | -0.61 (-1.74%) | 187,811 |
| 31 Mar 2017 | USD | 35.12 | 35.31 | 34.83 | 35.04 | 35.04 | -0.08 (-0.23%) | 152,902 |
| 30 Mar 2017 | USD | 34.84 | 35.4 | 34.65 | 35.12 | 35.12 | +0.2 (+0.57%) | 262,047 |
| 29 Mar 2017 | USD | 35.33 | 35.35 | 34.65 | 34.92 | 34.92 | -0.46 (-1.30%) | 365,685 |
| 28 Mar 2017 | USD | 34.6 | 35.73 | 34.6 | 35.38 | 35.38 | +0.64 (+1.84%) | 241,175 |
| 27 Mar 2017 | USD | 34.17 | 34.92 | 33.6 | 34.74 | 34.74 | +0.19 (+0.55%) | 128,531 |
| 24 Mar 2017 | USD | 34.59 | 34.98 | 34.34 | 34.55 | 34.55 | +0.02 (+0.06%) | 333,686 |
| 23 Mar 2017 | USD | 33.79 | 34.79 | 33.79 | 34.53 | 34.53 | +0.76 (+2.25%) | 351,417 |
| 22 Mar 2017 | USD | 33.05 | 33.85 | 32.93 | 33.77 | 33.77 | +0.76 (+2.30%) | 391,000 |
| 21 Mar 2017 | USD | 34.09 | 34.09 | 32.94 | 33.01 | 33.01 | -0.82 (-2.42%) | 234,940 |
| 20 Mar 2017 | USD | 34.06 | 34.42 | 33.56 | 33.83 | 33.83 | -0.15 (-0.44%) | 218,429 |
| 17 Mar 2017 | USD | 33.25 | 34.26 | 32.65 | 33.98 | 33.98 | +0.92 (+2.78%) | 728,616 |
| 16 Mar 2017 | USD | 33.36 | 33.63 | 32.92 | 33.06 | 33.06 | -0.42 (-1.25%) | 140,903 |
| 15 Mar 2017 | USD | 33.21 | 33.6 | 32.88 | 33.48 | 33.48 | +0.48 (+1.45%) | 170,285 |
| 14 Mar 2017 | USD | 32.71 | 33.19 | 32.41 | 33 | 33 | -0.13 (-0.39%) | 138,188 |
