| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | USD | 32.23 | 32.56 | 31.855 | 31.98 | 31.98 | -0.09 (-0.28%) | 4,042,400 |
| 10 May 2017 | USD | 31.89 | 32.755 | 31.74 | 32.07 | 32.07 | +0.62 (+1.97%) | 5,737,400 |
| 9 May 2017 | USD | 32.17 | 32.23 | 31.43 | 31.45 | 31.45 | -0.58 (-1.81%) | 4,203,400 |
| 8 May 2017 | USD | 31.3 | 32.23 | 31.157 | 32.03 | 32.03 | +0.74 (+2.36%) | 4,622,700 |
| 5 May 2017 | USD | 31.32 | 32 | 30.3 | 31.29 | 31.29 | +2.25 (+7.75%) | 8,404,300 |
| 4 May 2017 | USD | 29.8 | 29.899 | 28.48 | 29.04 | 29.04 | -1.14 (-3.78%) | 5,849,100 |
| 3 May 2017 | USD | 28.93 | 30.34 | 28.93 | 30.18 | 30.18 | +1.1 (+3.78%) | 4,581,700 |
| 2 May 2017 | USD | 29.43 | 29.74 | 28.935 | 29.08 | 29.08 | -0.34 (-1.16%) | 3,095,800 |
| 1 May 2017 | USD | 29.78 | 30 | 29.365 | 29.42 | 29.42 | -0.37 (-1.24%) | 3,208,800 |
| 28 Apr 2017 | USD | 29.8 | 30.32 | 29.48 | 29.79 | 29.79 | +0.3 (+1.02%) | 3,632,500 |
| 27 Apr 2017 | USD | 29.77 | 29.97 | 28.91 | 29.49 | 29.49 | -0.58 (-1.93%) | 4,162,600 |
| 26 Apr 2017 | USD | 30.15 | 30.85 | 30.025 | 30.07 | 30.07 | -0.39 (-1.28%) | 2,520,200 |
| 25 Apr 2017 | USD | 29.65 | 30.495 | 29.62 | 30.46 | 30.46 | +0.85 (+2.87%) | 4,874,000 |
| 24 Apr 2017 | USD | 29.72 | 30.12 | 28.92 | 29.61 | 29.61 | +0.18 (+0.61%) | 6,500,200 |
| 21 Apr 2017 | USD | 29.71 | 29.71 | 29.1 | 29.43 | 29.43 | -0.27 (-0.91%) | 5,445,400 |
| 20 Apr 2017 | USD | 30.15 | 30.15 | 29.61 | 29.7 | 29.7 | -0.24 (-0.80%) | 5,116,100 |
| 19 Apr 2017 | USD | 31.11 | 31.29 | 29.87 | 29.94 | 29.94 | -1.15 (-3.70%) | 4,878,300 |
| 18 Apr 2017 | USD | 31 | 31.55 | 30.88 | 31.09 | 31.09 | -0.18 (-0.58%) | 3,837,400 |
| 17 Apr 2017 | USD | 30.7 | 31.315 | 30.43 | 31.27 | 31.27 | +0.57 (+1.86%) | 3,110,500 |
| 14 Apr 2017 | USD | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 31.58 | 31.8 | 30.55 | 30.7 | 30.7 | -0.76 (-2.42%) | 3,687,000 |
| 12 Apr 2017 | USD | 31.67 | 32.16 | 31.32 | 31.46 | 31.46 | -0.26 (-0.82%) | 3,015,700 |
| 11 Apr 2017 | USD | 31.71 | 31.84 | 31.22 | 31.72 | 31.72 | +0.05 (+0.16%) | 3,109,200 |
| 10 Apr 2017 | USD | 31.1 | 31.88 | 31.1 | 31.67 | 31.67 | +0.27 (+0.86%) | 2,742,700 |
| 7 Apr 2017 | USD | 31.67 | 31.93 | 31.35 | 31.4 | 31.4 | -0.26 (-0.82%) | 3,062,000 |
| 6 Apr 2017 | USD | 31.77 | 31.94 | 31.51 | 31.66 | 31.66 | +0.06 (+0.19%) | 3,323,500 |
| 5 Apr 2017 | USD | 32.79 | 33.07 | 31.54 | 31.6 | 31.6 | -0.8 (-2.47%) | 4,162,700 |
| 4 Apr 2017 | USD | 32.41 | 32.54 | 31.83 | 32.4 | 32.4 | +0.12 (+0.37%) | 4,534,600 |
| 3 Apr 2017 | USD | 32.38 | 32.53 | 31.88 | 32.28 | 32.28 | -0.23 (-0.71%) | 3,261,400 |
| 31 Mar 2017 | USD | 31.88 | 32.56 | 31.73 | 32.51 | 32.51 | +0.61 (+1.91%) | 4,729,800 |
