| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 33 | 33.07 | 32.885 | 32.97 | 32.97 | +0.11 (+0.33%) | 507,070 |
| 25 Apr 2017 | USD | 32.91 | 32.99 | 32.83 | 32.86 | 32.86 | +0.23 (+0.70%) | 446,914 |
| 24 Apr 2017 | USD | 32.6 | 32.68 | 32.53 | 32.63 | 32.63 | +0.59 (+1.84%) | 530,628 |
| 21 Apr 2017 | USD | 32.03 | 32.1 | 31.96 | 32.04 | 32.04 | +0.11 (+0.34%) | 406,448 |
| 20 Apr 2017 | USD | 31.84 | 32 | 31.8 | 31.93 | 31.93 | +0.14 (+0.44%) | 568,389 |
| 19 Apr 2017 | USD | 31.88 | 31.97 | 31.77 | 31.79 | 31.79 | -0.19 (-0.59%) | 356,053 |
| 18 Apr 2017 | USD | 31.9 | 32.02 | 31.84 | 31.98 | 31.98 | +0.04 (+0.13%) | 558,802 |
| 17 Apr 2017 | USD | 31.8 | 32 | 31.8 | 31.94 | 31.94 | +0.15 (+0.47%) | 300,165 |
| 14 Apr 2017 | USD | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 31.79 | 31.99 | 31.75 | 31.79 | 31.79 | -0.07 (-0.22%) | 402,642 |
| 12 Apr 2017 | USD | 31.86 | 31.94 | 31.79 | 31.86 | 31.86 | +0.08 (+0.25%) | 434,911 |
| 11 Apr 2017 | USD | 31.77 | 31.8 | 31.59 | 31.78 | 31.78 | +0.3 (+0.95%) | 647,918 |
| 10 Apr 2017 | USD | 31.5 | 31.6 | 31.41 | 31.48 | 31.48 | +0.38 (+1.22%) | 488,292 |
| 7 Apr 2017 | USD | 31.05 | 31.1799 | 30.98 | 31.1 | 31.1 | +0.04 (+0.13%) | 274,693 |
| 6 Apr 2017 | USD | 31.1 | 31.26 | 31.04 | 31.06 | 31.06 | +0.07 (+0.23%) | 445,121 |
| 5 Apr 2017 | USD | 30.93 | 31.165 | 30.91 | 30.99 | 30.99 | -0.03 (-0.10%) | 535,581 |
| 4 Apr 2017 | USD | 30.94 | 31.03 | 30.85 | 31.02 | 31.02 | +0.04 (+0.13%) | 295,124 |
| 3 Apr 2017 | USD | 30.79 | 31.01 | 30.7899 | 30.98 | 30.98 | +0.05 (+0.16%) | 362,182 |
| 31 Mar 2017 | USD | 30.76 | 30.98 | 30.73 | 30.93 | 30.93 | +0.05 (+0.16%) | 361,938 |
| 30 Mar 2017 | USD | 30.89 | 30.95 | 30.79 | 30.88 | 30.88 | -0.1 (-0.32%) | 443,855 |
| 29 Mar 2017 | USD | 30.82 | 31.01 | 30.73 | 30.98 | 30.98 | -0.44 (-1.40%) | 388,478 |
| 28 Mar 2017 | USD | 31.57 | 31.63 | 31.37 | 31.42 | 31.42 | -0.29 (-0.91%) | 378,407 |
| 27 Mar 2017 | USD | 31.74 | 31.8 | 31.61 | 31.71 | 31.71 | +0.25 (+0.79%) | 423,022 |
| 24 Mar 2017 | USD | 31.48 | 31.56 | 31.34 | 31.46 | 31.46 | -0.19 (-0.60%) | 491,244 |
| 23 Mar 2017 | USD | 31.68 | 31.81 | 31.63 | 31.65 | 31.65 | +0.37 (+1.18%) | 515,398 |
| 22 Mar 2017 | USD | 31.12 | 31.37 | 30.97 | 31.28 | 31.28 | +0.01 (+0.03%) | 609,840 |
| 21 Mar 2017 | USD | 31.4 | 31.45 | 31.22 | 31.27 | 31.27 | +0.07 (+0.22%) | 552,992 |
| 20 Mar 2017 | USD | 31.39 | 31.42 | 31.16 | 31.2 | 31.2 | -0.03 (-0.10%) | 401,164 |
| 17 Mar 2017 | USD | 31.07 | 31.32 | 31.02 | 31.23 | 31.23 | +0.34 (+1.10%) | 569,712 |
| 16 Mar 2017 | USD | 30.99 | 31 | 30.77 | 30.89 | 30.89 | +0.17 (+0.55%) | 616,126 |
