| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 31.9456 | 32.1554 | 31.5209 | 32.0855 | 27.2142 | +0.09 (+0.28%) | 855,303 |
| 26 Apr 2017 | USD | 31.5859 | 32.2454 | 31.5559 | 31.9956 | 27.1379 | +0.51 (+1.62%) | 604,110 |
| 25 Apr 2017 | USD | 31.5559 | 31.6558 | 31.1512 | 31.4859 | 26.7056 | +0.1 (+0.32%) | 463,863 |
| 24 Apr 2017 | USD | 31.1662 | 31.5559 | 30.9713 | 31.386 | 26.6209 | +0.699 (+2.28%) | 504,227 |
| 21 Apr 2017 | USD | 30.7565 | 30.8864 | 30.1119 | 30.6866 | 26.0277 | -0.28 (-0.90%) | 637,322 |
| 20 Apr 2017 | USD | 30.4567 | 31.2361 | 30.4567 | 30.9663 | 26.2649 | +0.779 (+2.58%) | 549,554 |
| 19 Apr 2017 | USD | 30.2169 | 30.4567 | 29.9771 | 30.1869 | 25.6038 | +0.05 (+0.17%) | 580,602 |
| 18 Apr 2017 | USD | 30.3668 | 30.8165 | 29.9471 | 30.137 | 25.5615 | -0.21 (-0.69%) | 501,552 |
| 17 Apr 2017 | USD | 30.5267 | 30.5667 | 30.117 | 30.3468 | 25.7394 | -0.04 (-0.13%) | 408,510 |
| 14 Apr 2017 | USD | 30.3868 | 30.3868 | 30.3868 | 30.3868 | 25.7734 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 30.6766 | 30.9264 | 30.3168 | 30.3868 | 25.7734 | -0.35 (-1.14%) | 439,665 |
| 12 Apr 2017 | USD | 30.8564 | 31.0563 | 30.6666 | 30.7365 | 26.07 | -0.13 (-0.42%) | 502,225 |
| 11 Apr 2017 | USD | 30.5067 | 31.1062 | 30.4367 | 30.8664 | 26.1802 | +0.36 (+1.18%) | 488,510 |
| 10 Apr 2017 | USD | 30.7465 | 31.0463 | 30.147 | 30.5067 | 25.8751 | +0.14 (+0.46%) | 648,404 |
| 7 Apr 2017 | USD | 30.0071 | 30.5267 | 29.6773 | 30.3668 | 25.7564 | +0.36 (+1.20%) | 801,573 |
| 6 Apr 2017 | USD | 29.7673 | 30.2169 | 29.7073 | 30.0071 | 25.4513 | +0.47 (+1.59%) | 531,145 |
| 5 Apr 2017 | USD | 29.5574 | 30.0271 | 29.4675 | 29.5374 | 25.0529 | +0.08 (+0.27%) | 598,396 |
| 4 Apr 2017 | USD | 29.2277 | 29.5374 | 29.0278 | 29.4575 | 24.9852 | +0.23 (+0.79%) | 677,337 |
| 3 Apr 2017 | USD | 29.7273 | 29.7273 | 29.1277 | 29.2277 | 24.7902 | -0.49 (-1.65%) | 474,952 |
| 31 Mar 2017 | USD | 29.7972 | 29.9771 | 29.6474 | 29.7173 | 25.2055 | -0.11 (-0.37%) | 498,778 |
| 30 Mar 2017 | USD | 29.1677 | 29.8772 | 29.1677 | 29.8272 | 25.2987 | +0.55 (+1.88%) | 464,772 |
| 29 Mar 2017 | USD | 28.9679 | 29.2976 | 28.9479 | 29.2776 | 24.8326 | +0.26 (+0.90%) | 414,089 |
| 28 Mar 2017 | USD | 28.6981 | 29.1277 | 28.5382 | 29.0178 | 24.6122 | +0.22 (+0.76%) | 460,911 |
| 27 Mar 2017 | USD | 28.0985 | 28.858 | 28.0985 | 28.798 | 24.4258 | +0.11 (+0.38%) | 406,858 |
| 24 Mar 2017 | USD | 28.5982 | 28.838 | 28.5982 | 28.6881 | 24.3326 | +0.02 (+0.07%) | 344,325 |
| 23 Mar 2017 | USD | 28.5582 | 28.9479 | 28.4982 | 28.6681 | 24.3156 | +0.06 (+0.21%) | 590,116 |
| 22 Mar 2017 | USD | 28.2085 | 28.6281 | 28.0985 | 28.6081 | 24.2647 | +0.33 (+1.17%) | 954,575 |
| 21 Mar 2017 | USD | 29.4175 | 29.4175 | 28.2584 | 28.2784 | 23.9851 | -1.039 (-3.54%) | 846,858 |
| 20 Mar 2017 | USD | 30.0271 | 30.0271 | 29.2327 | 29.3176 | 24.8665 | -0.729 (-2.43%) | 573,453 |
| 17 Mar 2017 | USD | 30.0271 | 30.4168 | 29.7673 | 30.047 | 25.4852 | +0.02 (+0.07%) | 970,113 |
