| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 34.78 | 35.92 | 34.4943 | 35.54 | 35.54 | +0.89 (+2.57%) | 266,656 |
| 18 Apr 2017 | USD | 33.84 | 34.78 | 33.84 | 34.65 | 34.65 | +0.65 (+1.91%) | 243,013 |
| 17 Apr 2017 | USD | 33.95 | 34.09 | 33.31 | 34 | 34 | +0.16 (+0.47%) | 140,111 |
| 14 Apr 2017 | USD | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 33.21 | 34.01 | 32.97 | 33.84 | 33.84 | +0.52 (+1.56%) | 152,798 |
| 12 Apr 2017 | USD | 33.2 | 33.75 | 33.14 | 33.32 | 33.32 | +0.13 (+0.39%) | 181,678 |
| 11 Apr 2017 | USD | 33.61 | 33.6114 | 33.03 | 33.19 | 33.19 | -0.56 (-1.66%) | 150,823 |
| 10 Apr 2017 | USD | 32.81 | 34 | 32.74 | 33.75 | 33.75 | +0.86 (+2.61%) | 228,858 |
| 7 Apr 2017 | USD | 32.94 | 32.99 | 32.47 | 32.89 | 32.89 | -0.22 (-0.66%) | 109,198 |
| 6 Apr 2017 | USD | 32.83 | 33.15 | 32.7 | 33.11 | 33.11 | +0.34 (+1.04%) | 133,881 |
| 5 Apr 2017 | USD | 33.18 | 33.4297 | 32.675 | 32.77 | 32.77 | -0.36 (-1.09%) | 209,547 |
| 4 Apr 2017 | USD | 33 | 33.47 | 32.395 | 33.13 | 33.13 | -0.07 (-0.21%) | 286,065 |
| 3 Apr 2017 | USD | 33.53 | 33.54 | 32.86 | 33.2 | 33.2 | -0.4 (-1.19%) | 227,132 |
| 31 Mar 2017 | USD | 33.35 | 33.85 | 33.1036 | 33.6 | 33.6 | +0.26 (+0.78%) | 178,423 |
| 30 Mar 2017 | USD | 32.85 | 33.4 | 32.37 | 33.34 | 33.34 | +0.67 (+2.05%) | 249,838 |
| 29 Mar 2017 | USD | 32.12 | 33.18 | 31.89 | 32.67 | 32.67 | +0.63 (+1.97%) | 359,610 |
| 28 Mar 2017 | USD | 31.63 | 32.23 | 31.05 | 32.04 | 32.04 | +0.57 (+1.81%) | 284,727 |
| 27 Mar 2017 | USD | 30.76 | 31.59 | 30.25 | 31.47 | 31.47 | +0.46 (+1.48%) | 255,962 |
| 24 Mar 2017 | USD | 31.2 | 31.4384 | 30.87 | 31.01 | 31.01 | -0.08 (-0.26%) | 497,487 |
| 23 Mar 2017 | USD | 30.79 | 31.6199 | 30.58 | 31.09 | 31.09 | +0.37 (+1.20%) | 472,581 |
| 22 Mar 2017 | USD | 30.88 | 31.19 | 30.18 | 30.72 | 30.72 | +0.37 (+1.22%) | 521,297 |
| 21 Mar 2017 | USD | 31.15 | 31.2 | 29.92 | 30.35 | 30.35 | -0.57 (-1.84%) | 374,558 |
| 20 Mar 2017 | USD | 30.67 | 31.25 | 30.55 | 30.92 | 30.92 | +0.33 (+1.08%) | 412,153 |
| 17 Mar 2017 | USD | 30.39 | 31.1 | 30.1 | 30.59 | 30.59 | -0.04 (-0.13%) | 863,092 |
| 16 Mar 2017 | USD | 31.04 | 31.04 | 29.89 | 30.63 | 30.63 | -0.31 (-1.00%) | 591,682 |
| 15 Mar 2017 | USD | 30.95 | 31.235 | 30.57 | 30.94 | 30.94 | -0.03 (-0.10%) | 414,995 |
| 14 Mar 2017 | USD | 31.78 | 31.99 | 30.7 | 30.97 | 30.97 | -0.79 (-2.49%) | 621,840 |
| 13 Mar 2017 | USD | 31.68 | 31.9 | 31.09 | 31.76 | 31.76 | +0.08 (+0.25%) | 382,972 |
| 10 Mar 2017 | USD | 32.24 | 32.24 | 31.6 | 31.68 | 31.68 | -0.66 (-2.04%) | 334,195 |
| 9 Mar 2017 | USD | 31.72 | 32.39 | 31.0601 | 32.34 | 32.34 | +0.36 (+1.13%) | 514,342 |
