| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | USD | 39.86 | 39.89 | 39.14 | 39.69 | 39.69 | +0.22 (+0.56%) | 160,261 |
| 19 Apr 2017 | USD | 39.5 | 40.09 | 39.41 | 39.47 | 39.47 | +0.17 (+0.43%) | 326,175 |
| 18 Apr 2017 | USD | 38.71 | 39.37 | 38.71 | 39.3 | 39.3 | +0.44 (+1.13%) | 409,307 |
| 17 Apr 2017 | USD | 38.3 | 38.925 | 38.19 | 38.86 | 38.86 | +0.52 (+1.36%) | 176,472 |
| 14 Apr 2017 | USD | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 38.56 | 38.89 | 37.31 | 38.34 | 38.34 | -0.56 (-1.44%) | 437,538 |
| 12 Apr 2017 | USD | 38.92 | 39.09 | 38.74 | 38.9 | 38.9 | +0.06 (+0.15%) | 162,063 |
| 11 Apr 2017 | USD | 38.8 | 39 | 38.365 | 38.84 | 38.84 | -0.13 (-0.33%) | 236,976 |
| 10 Apr 2017 | USD | 39.16 | 39.5192 | 38.9 | 38.97 | 38.97 | -0.31 (-0.79%) | 325,263 |
| 7 Apr 2017 | USD | 39.23 | 39.84 | 38.95 | 39.28 | 39.28 | -0.24 (-0.61%) | 433,500 |
| 6 Apr 2017 | USD | 39.13 | 39.7 | 38.61 | 39.52 | 39.52 | +0.54 (+1.39%) | 606,914 |
| 5 Apr 2017 | USD | 38.25 | 39.43 | 37.45 | 38.98 | 38.98 | +1.92 (+5.18%) | 2,097,926 |
| 4 Apr 2017 | USD | 36.72 | 37.17 | 36.72 | 37.06 | 37.06 | +0.11 (+0.30%) | 146,431 |
| 3 Apr 2017 | USD | 36.96 | 37.37 | 36.76 | 36.95 | 36.95 | -0.12 (-0.32%) | 194,953 |
| 31 Mar 2017 | USD | 36.98 | 37.43 | 36.68 | 37.07 | 37.07 | -0.05 (-0.13%) | 425,464 |
| 30 Mar 2017 | USD | 36.83 | 37.16 | 36.64 | 37.12 | 37.12 | +0.39 (+1.06%) | 182,307 |
| 29 Mar 2017 | USD | 36.98 | 37.075 | 36.6035 | 36.73 | 36.73 | -0.33 (-0.89%) | 213,907 |
| 28 Mar 2017 | USD | 36.81 | 37.36 | 36.73 | 37.06 | 37.06 | +0.25 (+0.68%) | 354,926 |
| 27 Mar 2017 | USD | 35.88 | 37.03 | 35.61 | 36.81 | 36.81 | +0.37 (+1.02%) | 329,343 |
| 24 Mar 2017 | USD | 36.12 | 36.67 | 36.09 | 36.44 | 36.44 | +0.44 (+1.22%) | 263,396 |
| 23 Mar 2017 | USD | 35.07 | 36.04 | 34.9047 | 36 | 36 | +0.98 (+2.80%) | 378,377 |
| 22 Mar 2017 | USD | 35.2 | 35.295 | 34.61 | 35.02 | 35.02 | -0.22 (-0.62%) | 178,349 |
| 21 Mar 2017 | USD | 37.1 | 37.1 | 35.2 | 35.24 | 35.24 | -1.72 (-4.65%) | 353,495 |
| 20 Mar 2017 | USD | 36.5 | 37.29 | 36.5 | 36.96 | 36.96 | +0.45 (+1.23%) | 253,604 |
| 17 Mar 2017 | USD | 36.96 | 37.31 | 36.48 | 36.51 | 36.51 | -0.31 (-0.84%) | 494,383 |
| 16 Mar 2017 | USD | 37.46 | 37.46 | 36.8 | 36.82 | 36.82 | -0.55 (-1.47%) | 466,684 |
| 15 Mar 2017 | USD | 37.06 | 37.48 | 36.9 | 37.37 | 37.37 | +0.35 (+0.95%) | 185,093 |
| 14 Mar 2017 | USD | 37.04 | 37.08 | 36.57 | 37.02 | 37.02 | -0.15 (-0.40%) | 124,328 |
| 13 Mar 2017 | USD | 36.65 | 37.23 | 36.44 | 37.17 | 37.17 | +0.54 (+1.47%) | 208,855 |
| 10 Mar 2017 | USD | 37.15 | 37.15 | 36.45 | 36.63 | 36.63 | -0.13 (-0.35%) | 195,195 |
