| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 37.04 | 37.34 | 35.96 | 36.23 | 36.23 | -1.06 (-2.84%) | 515,074 |
| 26 Apr 2017 | USD | 37.1 | 37.68 | 37.1 | 37.29 | 37.29 | +0.16 (+0.43%) | 468,518 |
| 25 Apr 2017 | USD | 36.99 | 37.665 | 36.97 | 37.13 | 37.13 | +0.41 (+1.12%) | 344,162 |
| 24 Apr 2017 | USD | 36.8 | 36.85 | 36.43 | 36.72 | 36.72 | +0.73 (+2.03%) | 404,995 |
| 21 Apr 2017 | USD | 35.91 | 36.15 | 35.55 | 35.99 | 35.99 | +0.02 (+0.06%) | 762,240 |
| 20 Apr 2017 | USD | 35.76 | 36.14 | 35.66 | 35.97 | 35.97 | +0.47 (+1.32%) | 523,344 |
| 19 Apr 2017 | USD | 35.96 | 36.225 | 35.31 | 35.5 | 35.5 | -0.19 (-0.53%) | 315,397 |
| 18 Apr 2017 | USD | 35.57 | 35.985 | 35.44 | 35.69 | 35.69 | -0.06 (-0.17%) | 617,216 |
| 17 Apr 2017 | USD | 35.15 | 35.76 | 35.15 | 35.75 | 35.75 | +0.7 (+2.00%) | 638,802 |
| 14 Apr 2017 | USD | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 35.61 | 35.83 | 34.9 | 35.05 | 35.05 | -0.55 (-1.54%) | 411,493 |
| 12 Apr 2017 | USD | 36.61 | 36.61 | 35.59 | 35.6 | 35.6 | -1.01 (-2.76%) | 358,303 |
| 11 Apr 2017 | USD | 36.06 | 36.67 | 35.87 | 36.61 | 36.61 | +0.42 (+1.16%) | 432,632 |
| 10 Apr 2017 | USD | 35.96 | 36.61 | 35.83 | 36.19 | 36.19 | +0.3 (+0.84%) | 329,462 |
| 7 Apr 2017 | USD | 35.77 | 36.04 | 35.56 | 35.89 | 35.89 | +0.12 (+0.34%) | 317,247 |
| 6 Apr 2017 | USD | 34.95 | 36.09 | 34.9 | 35.77 | 35.77 | +0.98 (+2.82%) | 559,212 |
| 5 Apr 2017 | USD | 35.74 | 36.7 | 34.75 | 34.79 | 34.79 | -2.13 (-5.77%) | 858,386 |
| 4 Apr 2017 | USD | 36.91 | 37.26 | 36.72 | 36.92 | 36.92 | -0.11 (-0.30%) | 258,888 |
| 3 Apr 2017 | USD | 37.3 | 37.62 | 36.7 | 37.03 | 37.03 | -0.25 (-0.67%) | 440,899 |
| 31 Mar 2017 | USD | 37.43 | 37.61 | 37.19 | 37.28 | 37.28 | -0.23 (-0.61%) | 791,358 |
| 30 Mar 2017 | USD | 37.39 | 37.74 | 37.34 | 37.51 | 37.51 | +0.11 (+0.29%) | 348,018 |
| 29 Mar 2017 | USD | 37.41 | 37.63 | 37.18 | 37.4 | 37.4 | -0.11 (-0.29%) | 477,945 |
| 28 Mar 2017 | USD | 37.23 | 37.87 | 36.85 | 37.51 | 37.51 | +0.02 (+0.05%) | 434,985 |
| 27 Mar 2017 | USD | 36.61 | 37.68 | 36.55 | 37.49 | 37.49 | +0.18 (+0.48%) | 463,611 |
| 24 Mar 2017 | USD | 37.4 | 37.73 | 36.97 | 37.31 | 37.31 | -0.01 (-0.03%) | 270,513 |
| 23 Mar 2017 | USD | 37.02 | 37.78 | 36.65 | 37.32 | 37.32 | +0.31 (+0.84%) | 288,801 |
| 22 Mar 2017 | USD | 36.67 | 37.19 | 36.48 | 37.01 | 37.01 | +0.22 (+0.60%) | 514,546 |
| 21 Mar 2017 | USD | 38.27 | 38.27 | 36.79 | 36.79 | 36.79 | -1.28 (-3.36%) | 402,491 |
| 20 Mar 2017 | USD | 38.37 | 38.52 | 37.87 | 38.07 | 38.07 | -0.39 (-1.01%) | 328,823 |
| 17 Mar 2017 | USD | 38.78 | 38.78 | 38.37 | 38.46 | 38.46 | -0.06 (-0.16%) | 398,170 |
