| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 42.22 | 42.2464 | 42.01 | 42.04 | 42.04 | +0.02 (+0.05%) | 439,425 |
| 28 Apr 2017 | USD | 42.07 | 42.1543 | 42.02 | 42.02 | 42.02 | +0.12 (+0.29%) | 1,139 |
| 27 Apr 2017 | USD | 41.95 | 41.99 | 41.74 | 41.9 | 41.9 | -0.163 (-0.39%) | 11,478 |
| 26 Apr 2017 | USD | 41.67 | 42.17 | 41.67 | 42.063 | 42.063 | +0.283 (+0.68%) | 4,791 |
| 25 Apr 2017 | USD | 41.755 | 41.7803 | 41.62 | 41.7803 | 41.7803 | +0.44 (+1.07%) | 6,786 |
| 24 Apr 2017 | USD | 41.42 | 41.45 | 41.3226 | 41.34 | 41.34 | +0.3 (+0.73%) | 3,338 |
| 21 Apr 2017 | USD | 41.0787 | 41.0787 | 41.03 | 41.04 | 41.04 | -0.04 (-0.10%) | 2,357 |
| 20 Apr 2017 | USD | 40.75 | 41.14 | 40.7083 | 41.08 | 41.08 | +0.53 (+1.31%) | 22,570 |
| 19 Apr 2017 | USD | 40.65 | 40.67 | 40.52 | 40.55 | 40.55 | +0.21 (+0.52%) | 5,327 |
| 18 Apr 2017 | USD | 40.2659 | 40.34 | 40.0854 | 40.34 | 40.34 | +0.02 (+0.05%) | 4,270 |
| 17 Apr 2017 | USD | 40.1 | 40.32 | 40.1 | 40.32 | 40.32 | +0.26 (+0.65%) | 4,532 |
| 14 Apr 2017 | USD | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 40.28 | 40.3405 | 40.06 | 40.06 | 40.06 | -0.24 (-0.60%) | 5,318 |
| 12 Apr 2017 | USD | 40.66 | 40.66 | 40.29 | 40.3 | 40.3 | -0.47 (-1.15%) | 3,433 |
| 11 Apr 2017 | USD | 40.55 | 40.77 | 40.32 | 40.77 | 40.77 | +0.07 (+0.17%) | 5,665 |
| 10 Apr 2017 | USD | 40.72 | 40.878 | 40.57 | 40.7 | 40.7 | -0.03 (-0.07%) | 4,607 |
| 7 Apr 2017 | USD | 40.82 | 40.85 | 40.6301 | 40.73 | 40.73 | -0.24 (-0.59%) | 2,908 |
| 6 Apr 2017 | USD | 40.78 | 40.9996 | 40.68 | 40.97 | 40.97 | +0.23 (+0.56%) | 30,028 |
| 5 Apr 2017 | USD | 41.11 | 41.26 | 40.732 | 40.74 | 40.74 | -0.21 (-0.51%) | 5,853 |
| 4 Apr 2017 | USD | 41.08 | 41.14 | 40.89 | 40.95 | 40.95 | -0.12 (-0.29%) | 18,814 |
| 3 Apr 2017 | USD | 41.29 | 41.29 | 40.74 | 41.07 | 41.07 | -0.15 (-0.36%) | 525,906 |
| 31 Mar 2017 | USD | 41.32 | 41.33 | 41.08 | 41.22 | 41.22 | +0.03 (+0.07%) | 28,847 |
| 30 Mar 2017 | USD | 41 | 41.23 | 41 | 41.19 | 41.19 | +0.36 (+0.88%) | 26,623 |
| 29 Mar 2017 | USD | 40.79 | 40.922 | 40.79 | 40.83 | 40.83 | -0.08 (-0.20%) | 6,105 |
| 28 Mar 2017 | USD | 40.55 | 40.9699 | 40.55 | 40.91 | 40.91 | +0.46 (+1.14%) | 2,875 |
| 27 Mar 2017 | USD | 40.11 | 40.4618 | 40.11 | 40.45 | 40.45 | +0.08 (+0.20%) | 2,316 |
| 24 Mar 2017 | USD | 40.21 | 40.5 | 40.21 | 40.37 | 40.37 | +0.1 (+0.25%) | 2,931 |
| 23 Mar 2017 | USD | 40 | 40.4181 | 39.99 | 40.27 | 40.27 | +0.27 (+0.68%) | 2,963 |
| 22 Mar 2017 | USD | 39.68 | 40 | 39.67 | 40 | 40 | +0.2 (+0.50%) | 28,108 |
| 21 Mar 2017 | USD | 40.59 | 40.59 | 39.8 | 39.8 | 39.8 | -0.651 (-1.61%) | 8,692 |
