| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 31.05 | 31.5 | 28.95 | 30.3 | 163,620 | -0.75 (-2.42%) | 6,060 |
| 25 Apr 2017 | USD | 29.7 | 31.5 | 28.95 | 31.05 | 167,670 | +1.2 (+4.02%) | 5,507 |
| 24 Apr 2017 | USD | 30 | 30.3 | 28.5 | 29.85 | 161,190 | -1.5 (-4.78%) | 9,767 |
| 21 Apr 2017 | USD | 31.5 | 31.8 | 30.36 | 31.35 | 169,290 | -0.45 (-1.42%) | 2,587 |
| 20 Apr 2017 | USD | 32.7 | 33.75 | 31.5 | 31.8 | 171,720 | +1.05 (+3.41%) | 2,853 |
| 19 Apr 2017 | USD | 30.75 | 32.625 | 30.75 | 30.75 | 166,050 | -1.05 (-3.30%) | 6,240 |
| 18 Apr 2017 | USD | 32.7 | 33.255 | 30 | 31.8 | 171,720 | -1.5 (-4.50%) | 8,480 |
| 17 Apr 2017 | USD | 32.4 | 34.35 | 32.4 | 33.3 | 179,820 | -0.45 (-1.33%) | 5,773 |
| 14 Apr 2017 | USD | 33.75 | 33.75 | 33.75 | 33.75 | 182,250 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 33.45 | 34.695 | 33.3 | 33.75 | 182,250 | +0.45 (+1.35%) | 1,567 |
| 12 Apr 2017 | USD | 34.65 | 34.8 | 33.3 | 33.3 | 179,820 | -1.35 (-3.90%) | 2,213 |
| 11 Apr 2017 | USD | 34.05 | 35.835 | 32.265 | 34.65 | 187,110 | +0.45 (+1.32%) | 10,520 |
| 10 Apr 2017 | USD | 33.9 | 34.5 | 33.15 | 34.2 | 184,680 | 0.0 (0.0%) | 2,560 |
| 7 Apr 2017 | USD | 35.1 | 35.1 | 33.75 | 34.2 | 184,680 | -0.6 (-1.72%) | 4,380 |
| 6 Apr 2017 | USD | 35.55 | 35.55 | 33.9 | 34.8 | 187,920 | -0.75 (-2.11%) | 4,633 |
| 5 Apr 2017 | USD | 36 | 37.35 | 34.8 | 35.55 | 191,970 | -0.9 (-2.47%) | 6,907 |
| 4 Apr 2017 | USD | 36.9 | 37.5 | 35.85 | 36.45 | 196,830 | -0.45 (-1.22%) | 2,473 |
| 3 Apr 2017 | USD | 37.95 | 37.95 | 35.4 | 36.9 | 199,260 | -1.35 (-3.53%) | 5,053 |
| 31 Mar 2017 | USD | 36.15 | 38.25 | 35.7 | 38.25 | 206,550 | +1.8 (+4.94%) | 6,787 |
| 30 Mar 2017 | USD | 36.3 | 37.125 | 35.25 | 36.45 | 196,830 | -0.3 (-0.82%) | 4,673 |
| 29 Mar 2017 | USD | 38.25 | 38.7 | 36.3 | 36.75 | 198,450 | -0.75 (-2%) | 10,220 |
| 28 Mar 2017 | USD | 35.4 | 37.5 | 33.9 | 37.5 | 202,500 | +2.4 (+6.84%) | 26,767 |
| 27 Mar 2017 | USD | 32.25 | 36.75 | 32.25 | 35.1 | 189,540 | +2.25 (+6.85%) | 12,453 |
| 24 Mar 2017 | USD | 34.35 | 34.35 | 32.7 | 32.85 | 177,390 | -0.75 (-2.23%) | 9,560 |
| 23 Mar 2017 | USD | 33.9 | 34.59 | 33.6 | 33.6 | 181,440 | -0.45 (-1.32%) | 9,260 |
| 22 Mar 2017 | USD | 35.25 | 35.955 | 33.75 | 34.05 | 183,870 | -1.35 (-3.81%) | 9,920 |
| 21 Mar 2017 | USD | 37.2 | 37.5 | 35.25 | 35.4 | 191,160 | -1.26 (-3.44%) | 13,033 |
| 20 Mar 2017 | USD | 36.3 | 36.675 | 36 | 36.66 | 197,964 | +0.36 (+0.99%) | 6,673 |
| 17 Mar 2017 | USD | 37.5 | 37.5 | 36 | 36.3 | 196,020 | -0.15 (-0.41%) | 8,473 |
| 16 Mar 2017 | USD | 38.85 | 38.85 | 35.25 | 36.45 | 196,830 | -2.1 (-5.45%) | 27,613 |
