| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 33.79 | 34.37 | 33.79 | 33.87 | 33.87 | -0.12 (-0.35%) | 16,719 |
| 25 Apr 2017 | USD | 33.66 | 34.16 | 33.65 | 33.99 | 33.99 | +0.56 (+1.68%) | 28,271 |
| 24 Apr 2017 | USD | 33.32 | 33.63 | 33 | 33.43 | 33.43 | +0.53 (+1.61%) | 44,851 |
| 21 Apr 2017 | USD | 32.79 | 33.4 | 32.42 | 32.9 | 32.9 | +0.12 (+0.37%) | 26,338 |
| 20 Apr 2017 | USD | 32.28 | 32.9101 | 32.22 | 32.78 | 32.78 | +0.6 (+1.86%) | 27,393 |
| 19 Apr 2017 | USD | 32.23 | 32.25 | 32.025 | 32.18 | 32.18 | +0.37 (+1.16%) | 30,501 |
| 18 Apr 2017 | USD | 31.9704 | 32 | 31.63 | 31.81 | 31.81 | -0.12 (-0.38%) | 34,995 |
| 17 Apr 2017 | USD | 32.24 | 32.84 | 31.6 | 31.93 | 31.93 | +0.02 (+0.06%) | 28,006 |
| 14 Apr 2017 | USD | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 32.5 | 32.5 | 31.83 | 31.91 | 31.91 | -0.57 (-1.75%) | 34,503 |
| 12 Apr 2017 | USD | 32.54 | 32.63 | 31.4 | 32.48 | 32.48 | -0.25 (-0.76%) | 45,382 |
| 11 Apr 2017 | USD | 32.06 | 32.86 | 31.66 | 32.73 | 32.73 | +0.6 (+1.87%) | 25,953 |
| 10 Apr 2017 | USD | 33.08 | 33.2 | 31.91 | 32.13 | 32.13 | -1.04 (-3.14%) | 27,248 |
| 7 Apr 2017 | USD | 32.98 | 33.37 | 32.67 | 33.17 | 33.17 | +0.1 (+0.30%) | 34,027 |
| 6 Apr 2017 | USD | 33.05 | 33.145 | 32.29 | 33.07 | 33.07 | +0.15 (+0.46%) | 27,328 |
| 5 Apr 2017 | USD | 34.5 | 34.55 | 32.77 | 32.92 | 32.92 | -1.38 (-4.02%) | 36,471 |
| 4 Apr 2017 | USD | 34.14 | 34.5 | 33.78 | 34.3 | 34.3 | 0.0 (0.0%) | 45,681 |
| 3 Apr 2017 | USD | 34.5 | 34.51 | 33.775 | 34.3 | 34.3 | -0.09 (-0.26%) | 40,047 |
| 31 Mar 2017 | USD | 34.139 | 34.5 | 34.07 | 34.39 | 34.39 | +0.09 (+0.26%) | 40,308 |
| 30 Mar 2017 | USD | 33.19 | 34.36 | 33.19 | 34.3 | 34.3 | +1.06 (+3.19%) | 41,847 |
| 29 Mar 2017 | USD | 33.3 | 33.5 | 31.9547 | 33.24 | 33.24 | +0.01 (+0.03%) | 38,171 |
| 28 Mar 2017 | USD | 32.79 | 33.45 | 32.37 | 33.23 | 33.23 | +0.38 (+1.16%) | 48,502 |
| 27 Mar 2017 | USD | 32.79 | 33.12 | 32.15 | 32.85 | 32.85 | -0.37 (-1.11%) | 24,708 |
| 24 Mar 2017 | USD | 33.22 | 33.78 | 33.1 | 33.22 | 33.22 | +0.1 (+0.30%) | 50,367 |
| 23 Mar 2017 | USD | 32.34 | 33.24 | 32.135 | 33.12 | 33.12 | +0.61 (+1.88%) | 47,222 |
| 22 Mar 2017 | USD | 32.27 | 32.76 | 32.17 | 32.51 | 32.51 | +0.26 (+0.81%) | 74,271 |
| 21 Mar 2017 | USD | 33.95 | 34.03 | 31.56 | 32.25 | 32.25 | -1.66 (-4.90%) | 99,933 |
| 20 Mar 2017 | USD | 34.44 | 34.45 | 33.6 | 33.91 | 33.91 | -0.47 (-1.37%) | 33,338 |
| 17 Mar 2017 | USD | 34.11 | 34.67 | 33.785 | 34.38 | 34.38 | +0.22 (+0.64%) | 38,228 |
| 16 Mar 2017 | USD | 33.95 | 34.48 | 33.81 | 34.16 | 34.16 | +0.22 (+0.65%) | 21,636 |
