| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 35.84 | 36.255 | 35.83 | 35.94 | 35.94 | +0.17 (+0.48%) | 1,514,398 |
| 25 Apr 2017 | USD | 35 | 35.88 | 34.26 | 35.77 | 35.77 | +0.99 (+2.85%) | 1,898,921 |
| 24 Apr 2017 | USD | 35.17 | 35.4 | 34.74 | 34.78 | 34.78 | +0.25 (+0.72%) | 2,519,715 |
| 21 Apr 2017 | USD | 34.8 | 34.9 | 34.43 | 34.53 | 34.53 | -0.14 (-0.40%) | 1,569,983 |
| 20 Apr 2017 | USD | 34.69 | 35.05 | 34.645 | 34.67 | 34.67 | +0.1 (+0.29%) | 2,389,636 |
| 19 Apr 2017 | USD | 34.25 | 34.62 | 34.08 | 34.57 | 34.57 | +0.45 (+1.32%) | 3,541,085 |
| 18 Apr 2017 | USD | 34.07 | 34.31 | 33.87 | 34.12 | 34.12 | -0.21 (-0.61%) | 2,377,953 |
| 17 Apr 2017 | USD | 34.43 | 34.55 | 34.13 | 34.33 | 34.33 | +0.07 (+0.20%) | 1,790,054 |
| 14 Apr 2017 | USD | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 34.59 | 34.72 | 34.23 | 34.26 | 34.26 | -0.31 (-0.90%) | 1,687,639 |
| 12 Apr 2017 | USD | 34.56 | 34.76 | 34.31 | 34.57 | 34.57 | +0.01 (+0.03%) | 2,306,213 |
| 11 Apr 2017 | USD | 34.85 | 35.06 | 34.28 | 34.56 | 34.56 | -0.45 (-1.29%) | 2,515,445 |
| 10 Apr 2017 | USD | 35.32 | 35.575 | 35 | 35.01 | 35.01 | -0.32 (-0.91%) | 1,952,201 |
| 7 Apr 2017 | USD | 35.41 | 35.73 | 35.3 | 35.33 | 35.33 | 0.0 (0.0%) | 1,504,524 |
| 6 Apr 2017 | USD | 35.13 | 35.63 | 35.02 | 35.33 | 35.33 | +0.2 (+0.57%) | 1,551,332 |
| 5 Apr 2017 | USD | 34.93 | 35.87 | 34.84 | 35.13 | 35.13 | +0.13 (+0.37%) | 1,790,918 |
| 4 Apr 2017 | USD | 34.72 | 35.26 | 34.7 | 35 | 35 | +0.25 (+0.72%) | 1,501,277 |
| 3 Apr 2017 | USD | 35.91 | 36 | 34.74 | 34.75 | 34.75 | -1.12 (-3.12%) | 2,757,317 |
| 31 Mar 2017 | USD | 35.8 | 35.95 | 35.39 | 35.87 | 35.87 | +0.17 (+0.48%) | 2,135,957 |
| 30 Mar 2017 | USD | 35.16 | 35.895 | 35.03 | 35.7 | 35.7 | +0.56 (+1.59%) | 1,773,537 |
| 29 Mar 2017 | USD | 35.12 | 35.51 | 34.91 | 35.14 | 35.14 | +0.01 (+0.03%) | 2,170,877 |
| 28 Mar 2017 | USD | 35.12 | 35.45 | 33.5 | 35.13 | 35.13 | -0.37 (-1.04%) | 3,944,934 |
| 27 Mar 2017 | USD | 34.98 | 35.595 | 34.59 | 35.5 | 35.5 | +0.37 (+1.05%) | 2,370,515 |
| 24 Mar 2017 | USD | 35.16 | 35.69 | 35.04 | 35.13 | 35.13 | -0.02 (-0.06%) | 2,735,219 |
| 23 Mar 2017 | USD | 35.02 | 35.79 | 34.74 | 35.15 | 35.15 | -0.02 (-0.06%) | 3,035,240 |
| 22 Mar 2017 | USD | 35.65 | 35.73 | 34.74 | 35.17 | 35.17 | -0.38 (-1.07%) | 2,508,044 |
| 21 Mar 2017 | USD | 36.61 | 36.82 | 35.42 | 35.55 | 35.55 | -1.09 (-2.97%) | 2,578,845 |
| 20 Mar 2017 | USD | 37.46 | 37.6399 | 36.61 | 36.64 | 36.64 | -0.72 (-1.93%) | 1,807,390 |
| 17 Mar 2017 | USD | 37.43 | 37.45 | 36.78 | 37.36 | 37.36 | +0.23 (+0.62%) | 3,175,518 |
| 16 Mar 2017 | USD | 36.91 | 37.28 | 36.69 | 37.13 | 37.13 | +0.35 (+0.95%) | 2,131,183 |
