| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 40.74 | 40.9 | 40.74 | 40.81 | 204.05 | +0.14 (+0.34%) | 346,491 |
| 2 May 2017 | USD | 40.68 | 40.78 | 40.65 | 40.67 | 203.35 | -0.1 (-0.25%) | 193,888 |
| 1 May 2017 | USD | 40.98 | 40.98 | 40.68 | 40.77 | 203.85 | -0.34 (-0.83%) | 226,116 |
| 28 Apr 2017 | USD | 41 | 41.17 | 40.99 | 41.11 | 205.55 | -0.06 (-0.15%) | 321,678 |
| 27 Apr 2017 | USD | 41.31 | 41.33 | 41.17 | 41.17 | 205.85 | -0.24 (-0.58%) | 217,707 |
| 26 Apr 2017 | USD | 41.35 | 41.44 | 41.25 | 41.41 | 207.05 | +0.04 (+0.10%) | 374,980 |
| 25 Apr 2017 | USD | 41.51 | 41.54 | 41.29 | 41.37 | 206.85 | -0.3 (-0.72%) | 261,964 |
| 24 Apr 2017 | USD | 41.7 | 41.76 | 41.62 | 41.67 | 208.35 | -0.49 (-1.16%) | 383,139 |
| 21 Apr 2017 | USD | 42.13 | 42.26 | 42.11 | 42.16 | 210.8 | +0.01 (+0.02%) | 219,172 |
| 20 Apr 2017 | USD | 42.31 | 42.39 | 42.065 | 42.15 | 210.75 | -0.34 (-0.80%) | 445,297 |
| 19 Apr 2017 | USD | 42.36 | 42.57 | 42.255 | 42.49 | 212.45 | -0.065 (-0.15%) | 663,335 |
| 18 Apr 2017 | USD | 42.66 | 42.67 | 42.46 | 42.555 | 212.775 | +0.045 (+0.11%) | 276,867 |
| 17 Apr 2017 | USD | 42.76 | 42.76 | 42.505 | 42.51 | 212.55 | -0.34 (-0.79%) | 224,301 |
| 14 Apr 2017 | USD | 42.85 | 42.85 | 42.85 | 42.85 | 214.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 42.75 | 42.855 | 42.51 | 42.85 | 214.25 | +0.16 (+0.37%) | 288,623 |
| 12 Apr 2017 | USD | 42.53 | 42.74 | 42.5 | 42.69 | 213.45 | +0.17 (+0.40%) | 225,305 |
| 11 Apr 2017 | USD | 42.38 | 42.82 | 42.32 | 42.52 | 212.6 | +0.2 (+0.47%) | 481,401 |
| 10 Apr 2017 | USD | 42.29 | 42.44 | 42.1743 | 42.32 | 211.6 | -0.02 (-0.05%) | 177,982 |
| 7 Apr 2017 | USD | 42.34 | 42.5 | 42.2201 | 42.34 | 211.7 | 0.0 (0.0%) | 195,099 |
| 6 Apr 2017 | USD | 42.29 | 42.43 | 42.22 | 42.34 | 211.7 | 0.0 (0.0%) | 300,672 |
| 5 Apr 2017 | USD | 42.12 | 42.42 | 41.87 | 42.34 | 211.7 | +0.16 (+0.38%) | 414,414 |
| 4 Apr 2017 | USD | 42.37 | 42.37 | 42.17 | 42.18 | 210.9 | -0.08 (-0.19%) | 200,654 |
| 3 Apr 2017 | USD | 42.18 | 42.48 | 42.09 | 42.26 | 211.3 | +0.03 (+0.07%) | 322,941 |
| 31 Mar 2017 | USD | 42.23 | 42.29 | 42.1 | 42.23 | 211.15 | +0.035 (+0.08%) | 190,935 |
| 30 Mar 2017 | USD | 42.26 | 42.31 | 42.15 | 42.195 | 210.975 | -0.075 (-0.18%) | 208,020 |
| 29 Mar 2017 | USD | 42.43 | 42.46 | 42.24 | 42.27 | 211.35 | -0.18 (-0.42%) | 285,038 |
| 28 Mar 2017 | USD | 42.71 | 42.79 | 42.3255 | 42.45 | 212.25 | -0.25 (-0.59%) | 363,937 |
| 27 Mar 2017 | USD | 43.08 | 43.17 | 42.64 | 42.7 | 213.5 | -0.1 (-0.23%) | 253,152 |
| 24 Mar 2017 | USD | 42.73 | 42.94 | 42.57 | 42.8 | 214 | -0.06 (-0.14%) | 539,293 |
| 23 Mar 2017 | USD | 42.82 | 42.93 | 42.7 | 42.86 | 214.3 | +0.11 (+0.26%) | 372,488 |
