| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 40.78 | 41.255 | 39.45 | 39.82 | 39.82 | -1.16 (-2.83%) | 374,928 |
| 2 May 2017 | USD | 41.11 | 41.32 | 40.25 | 40.98 | 40.98 | -0.08 (-0.19%) | 191,868 |
| 1 May 2017 | USD | 40.36 | 41.14 | 40.23 | 41.06 | 41.06 | +0.73 (+1.81%) | 164,452 |
| 28 Apr 2017 | USD | 40.77 | 40.86 | 40.06 | 40.33 | 40.33 | -0.32 (-0.79%) | 236,724 |
| 27 Apr 2017 | USD | 40.7 | 41.2 | 40.33 | 40.65 | 40.65 | -0.1 (-0.25%) | 200,844 |
| 26 Apr 2017 | USD | 39.98 | 40.9 | 39.84 | 40.75 | 40.75 | +0.82 (+2.05%) | 203,195 |
| 25 Apr 2017 | USD | 39.48 | 40.14 | 39.05 | 39.93 | 39.93 | +0.72 (+1.84%) | 151,952 |
| 24 Apr 2017 | USD | 39.2 | 39.28 | 37.95 | 39.21 | 39.21 | +0.42 (+1.08%) | 275,013 |
| 21 Apr 2017 | USD | 39.11 | 39.2 | 38.44 | 38.79 | 38.79 | -0.37 (-0.94%) | 207,824 |
| 20 Apr 2017 | USD | 38.84 | 39.48 | 38.72 | 39.16 | 39.16 | +0.56 (+1.45%) | 349,370 |
| 19 Apr 2017 | USD | 37.61 | 38.88 | 37.57 | 38.6 | 38.6 | +1.08 (+2.88%) | 261,931 |
| 18 Apr 2017 | USD | 37.49 | 37.6 | 36.94 | 37.52 | 37.52 | -0.13 (-0.35%) | 298,196 |
| 17 Apr 2017 | USD | 37.99 | 38.17 | 37.35 | 37.65 | 37.65 | -0.19 (-0.50%) | 112,774 |
| 14 Apr 2017 | USD | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 37.21 | 38.585 | 36.64 | 37.84 | 37.84 | +0.49 (+1.31%) | 403,558 |
| 12 Apr 2017 | USD | 37.72 | 37.86 | 36.92 | 37.35 | 37.35 | -0.38 (-1.01%) | 342,875 |
| 11 Apr 2017 | USD | 36.79 | 37.75 | 36.49 | 37.73 | 37.73 | +0.84 (+2.28%) | 351,691 |
| 10 Apr 2017 | USD | 36.61 | 37.03 | 36.46 | 36.89 | 36.89 | +0.58 (+1.60%) | 191,793 |
| 7 Apr 2017 | USD | 35.38 | 36.31 | 35.22 | 36.31 | 36.31 | +0.83 (+2.34%) | 219,849 |
| 6 Apr 2017 | USD | 35.61 | 35.94 | 35.02 | 35.48 | 35.48 | +0.02 (+0.06%) | 145,385 |
| 5 Apr 2017 | USD | 36.09 | 36.3 | 35.02 | 35.46 | 35.46 | -0.42 (-1.17%) | 185,150 |
| 4 Apr 2017 | USD | 35.72 | 36.32 | 35.64 | 35.88 | 35.88 | +0.18 (+0.50%) | 132,046 |
| 3 Apr 2017 | USD | 36.94 | 37.48 | 35.25 | 35.7 | 35.7 | -1.12 (-3.04%) | 356,646 |
| 31 Mar 2017 | USD | 36.32 | 37.15 | 35.64 | 36.82 | 36.82 | +0.48 (+1.32%) | 167,424 |
| 30 Mar 2017 | USD | 37.05 | 37.05 | 35.31 | 36.34 | 36.34 | -0.72 (-1.94%) | 158,910 |
| 29 Mar 2017 | USD | 36.03 | 37.18 | 35.73 | 37.06 | 37.06 | +1.08 (+3.00%) | 310,223 |
| 28 Mar 2017 | USD | 35.35 | 36 | 34.33 | 35.98 | 35.98 | +0.63 (+1.78%) | 248,822 |
| 27 Mar 2017 | USD | 33.3 | 35.53 | 32.82 | 35.35 | 35.35 | +1.59 (+4.71%) | 276,531 |
| 24 Mar 2017 | USD | 33.45 | 33.96 | 33.33 | 33.76 | 33.76 | +0.41 (+1.23%) | 129,600 |
| 23 Mar 2017 | USD | 32.81 | 33.57 | 32.35 | 33.35 | 33.35 | +0.59 (+1.80%) | 221,253 |
