| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 39 | 39 | 38.705 | 38.705 | 23.2323 | -0.335 (-0.86%) | 1,598 |
| 28 Apr 2017 | USD | 39.23 | 39.23 | 39.01 | 39.04 | 23.4334 | -0.12 (-0.31%) | 9,589 |
| 27 Apr 2017 | USD | 39.02 | 39.16 | 39.02 | 39.16 | 23.5054 | -0.03 (-0.08%) | 3,758 |
| 26 Apr 2017 | USD | 39.09 | 39.23 | 39 | 39.19 | 23.5234 | +0.2 (+0.51%) | 5,723 |
| 25 Apr 2017 | USD | 38.92 | 39.03 | 38.754 | 38.99 | 23.4034 | +1.08 (+2.85%) | 7,492 |
| 24 Apr 2017 | USD | 37.796 | 37.9099 | 37.69 | 37.9099 | 22.755 | +1.23 (+3.35%) | 3,932 |
| 21 Apr 2017 | USD | 36.61 | 36.74 | 36.57 | 36.68 | 22.0168 | -0.37 (-1.00%) | 8,276 |
| 20 Apr 2017 | USD | 37.22 | 37.22 | 37 | 37.05 | 22.2389 | +0.08 (+0.22%) | 2,923 |
| 19 Apr 2017 | USD | 37 | 37.09 | 36.93 | 36.97 | 22.1909 | -0.34 (-0.91%) | 3,256 |
| 18 Apr 2017 | USD | 37.36 | 37.3799 | 37.15 | 37.31 | 22.395 | -0.18 (-0.48%) | 8,542 |
| 17 Apr 2017 | USD | 37.335 | 37.49 | 37.335 | 37.49 | 22.503 | +0.25 (+0.67%) | 3,211 |
| 14 Apr 2017 | USD | 37.24 | 37.24 | 37.24 | 37.24 | 22.3529 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 37.33 | 37.355 | 37.17 | 37.24 | 22.3529 | -0.114 (-0.31%) | 2,716 |
| 12 Apr 2017 | USD | 37.11 | 37.354 | 37.11 | 37.354 | 22.4214 | +0.293 (+0.79%) | 3,332 |
| 11 Apr 2017 | USD | 37.2199 | 37.2199 | 36.85 | 37.061 | 22.2455 | -0.244 (-0.65%) | 63,939 |
| 10 Apr 2017 | USD | 37.32 | 37.4 | 37.25 | 37.305 | 22.392 | -0.235 (-0.63%) | 6,831 |
| 7 Apr 2017 | USD | 37.3825 | 37.57 | 37.37 | 37.54 | 22.533 | -0.36 (-0.95%) | 8,845 |
| 6 Apr 2017 | USD | 37.85 | 37.95 | 37.81 | 37.9 | 22.7491 | -0.09 (-0.24%) | 4,495 |
| 5 Apr 2017 | USD | 38.02 | 38.07 | 37.96 | 37.99 | 22.8031 | +0.03 (+0.08%) | 4,295 |
| 4 Apr 2017 | USD | 37.99 | 37.99 | 37.9 | 37.96 | 22.7851 | -0.04 (-0.11%) | 3,644 |
| 3 Apr 2017 | USD | 38.05 | 38.05 | 37.82 | 38 | 22.8091 | -0.1 (-0.26%) | 2,908 |
| 31 Mar 2017 | USD | 37.89 | 38.11 | 37.89 | 38.1 | 22.8691 | +0.52 (+1.38%) | 6,954 |
| 30 Mar 2017 | USD | 37.81 | 37.88 | 37.58 | 37.58 | 22.557 | +0.31 (+0.83%) | 15,825 |
| 29 Mar 2017 | USD | 37.29 | 37.37 | 37.22 | 37.27 | 22.3709 | -0.26 (-0.69%) | 12,972 |
| 28 Mar 2017 | USD | 37.5 | 37.63 | 37.47 | 37.53 | 22.527 | +0.08 (+0.21%) | 15,322 |
| 27 Mar 2017 | USD | 37.18 | 37.46 | 37.13 | 37.45 | 22.479 | +0.06 (+0.16%) | 9,239 |
| 24 Mar 2017 | USD | 37.626 | 37.626 | 37.3 | 37.39 | 22.443 | -0.349 (-0.92%) | 61,003 |
| 23 Mar 2017 | USD | 36.63 | 38 | 36.6 | 37.739 | 22.6525 | +1.089 (+2.97%) | 11,237 |
| 22 Mar 2017 | USD | 36.69 | 36.69 | 36.6 | 36.65 | 21.9988 | +0.12 (+0.33%) | 5,150 |
| 21 Mar 2017 | USD | 36.79 | 36.79 | 36.34 | 36.53 | 21.9268 | -0.61 (-1.64%) | 5,101 |
