| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | USD | 38.2 | 38.27 | 37.5 | 38.02 | 38.02 | -0.26 (-0.68%) | 427,442 |
| 10 May 2017 | USD | 38.18 | 38.43 | 37.9676 | 38.28 | 38.28 | +0.15 (+0.39%) | 234,181 |
| 9 May 2017 | USD | 37.89 | 38.31 | 37.68 | 38.13 | 38.13 | +0.31 (+0.82%) | 454,525 |
| 8 May 2017 | USD | 37.87 | 38.15 | 37.57 | 37.82 | 37.82 | +0.02 (+0.05%) | 365,656 |
| 5 May 2017 | USD | 37.78 | 37.855 | 37.34 | 37.8 | 37.8 | +0.2 (+0.53%) | 586,369 |
| 4 May 2017 | USD | 38.11 | 38.2 | 37.3225 | 37.6 | 37.6 | -0.44 (-1.16%) | 731,824 |
| 3 May 2017 | USD | 38.5 | 38.715 | 38.02 | 38.04 | 38.04 | -0.64 (-1.65%) | 604,661 |
| 2 May 2017 | USD | 39.36 | 39.4 | 38.65 | 38.68 | 38.68 | -0.68 (-1.73%) | 860,050 |
| 1 May 2017 | USD | 39.78 | 39.87 | 39.3 | 39.36 | 39.36 | -0.29 (-0.73%) | 806,041 |
| 28 Apr 2017 | USD | 41.73 | 41.82 | 39.51 | 39.65 | 39.65 | -2.26 (-5.39%) | 1,018,156 |
| 27 Apr 2017 | USD | 40.69 | 42.56 | 40.47 | 41.91 | 41.91 | +1.91 (+4.78%) | 1,579,062 |
| 26 Apr 2017 | USD | 39.38 | 40.12 | 39.26 | 40 | 40 | +0.68 (+1.73%) | 822,394 |
| 25 Apr 2017 | USD | 38.71 | 39.35 | 38.5 | 39.32 | 39.32 | +0.88 (+2.29%) | 678,605 |
| 24 Apr 2017 | USD | 38.24 | 38.51 | 37.94 | 38.44 | 38.44 | +0.74 (+1.96%) | 561,127 |
| 21 Apr 2017 | USD | 37.34 | 37.76 | 37.13 | 37.7 | 37.7 | +0.5 (+1.34%) | 548,212 |
| 20 Apr 2017 | USD | 37.19 | 37.36 | 36.9 | 37.2 | 37.2 | +0.26 (+0.70%) | 318,764 |
| 19 Apr 2017 | USD | 37.09 | 37.175 | 36.9 | 36.94 | 36.94 | +0.01 (+0.03%) | 356,521 |
| 18 Apr 2017 | USD | 37.43 | 37.54 | 36.8 | 36.93 | 36.93 | -0.59 (-1.57%) | 529,898 |
| 17 Apr 2017 | USD | 36.9 | 37.55 | 36.8157 | 37.52 | 37.52 | +0.8 (+2.18%) | 404,165 |
| 14 Apr 2017 | USD | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 37.13 | 37.199 | 36.5 | 36.72 | 36.72 | -0.34 (-0.92%) | 565,137 |
| 12 Apr 2017 | USD | 38.08 | 38.25 | 36.9 | 37.06 | 37.06 | -0.8 (-2.11%) | 660,992 |
| 11 Apr 2017 | USD | 37.08 | 37.8928 | 36.96 | 37.86 | 37.86 | +0.52 (+1.39%) | 739,547 |
| 10 Apr 2017 | USD | 36.91 | 37.52 | 36.77 | 37.34 | 37.34 | +0.5 (+1.36%) | 522,412 |
| 7 Apr 2017 | USD | 37.32 | 37.36 | 36.77 | 36.84 | 36.84 | -0.55 (-1.47%) | 764,876 |
| 6 Apr 2017 | USD | 36.65 | 37.51 | 36.56 | 37.39 | 37.39 | +0.77 (+2.10%) | 501,564 |
| 5 Apr 2017 | USD | 36.65 | 36.98 | 36.45 | 36.62 | 36.62 | +0.24 (+0.66%) | 607,553 |
| 4 Apr 2017 | USD | 35.92 | 36.46 | 35.85 | 36.38 | 36.38 | +0.54 (+1.51%) | 533,266 |
| 3 Apr 2017 | USD | 36.53 | 36.53 | 35.47 | 35.84 | 35.84 | -0.68 (-1.86%) | 747,078 |
| 31 Mar 2017 | USD | 36.44 | 36.79 | 36.27 | 36.52 | 36.52 | +0.16 (+0.44%) | 557,094 |
