| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 36.92 | 38.02 | 36.83 | 37.44 | 37.44 | +0.59 (+1.60%) | 6,161,221 |
| 25 Apr 2017 | USD | 37.47 | 37.5 | 36.57 | 36.85 | 36.85 | -0.62 (-1.65%) | 5,844,133 |
| 24 Apr 2017 | USD | 37.25 | 37.7 | 37.14 | 37.47 | 37.47 | +0.64 (+1.74%) | 4,490,466 |
| 21 Apr 2017 | USD | 37.11 | 37.45 | 36.54 | 36.83 | 36.83 | -0.25 (-0.67%) | 3,876,749 |
| 20 Apr 2017 | USD | 37.18 | 37.22 | 36.6 | 37.08 | 37.08 | +0.12 (+0.32%) | 3,597,191 |
| 19 Apr 2017 | USD | 37.17 | 37.2888 | 36.85 | 36.96 | 36.96 | -0.07 (-0.19%) | 3,848,901 |
| 18 Apr 2017 | USD | 36.96 | 37.31 | 36.75 | 37.03 | 37.03 | -0.52 (-1.38%) | 4,422,877 |
| 17 Apr 2017 | USD | 37.74 | 37.85 | 37 | 37.55 | 37.55 | -0.12 (-0.32%) | 3,634,333 |
| 14 Apr 2017 | USD | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 37.8 | 37.95 | 37.1 | 37.67 | 37.67 | -0.37 (-0.97%) | 2,967,990 |
| 12 Apr 2017 | USD | 38.33 | 38.5 | 37.6801 | 38.04 | 38.04 | -0.41 (-1.07%) | 4,225,830 |
| 11 Apr 2017 | USD | 39.16 | 39.16 | 38.25 | 38.45 | 38.45 | -0.8 (-2.04%) | 7,015,986 |
| 10 Apr 2017 | USD | 39.75 | 40.07 | 39.24 | 39.25 | 39.25 | -0.35 (-0.88%) | 4,782,142 |
| 7 Apr 2017 | USD | 38.86 | 39.82 | 38.68 | 39.6 | 39.6 | +0.64 (+1.64%) | 6,607,454 |
| 6 Apr 2017 | USD | 39.03 | 39.31 | 38.79 | 38.96 | 38.96 | +0.14 (+0.36%) | 4,102,395 |
| 5 Apr 2017 | USD | 38.74 | 39.245 | 38.59 | 38.82 | 38.82 | +0.12 (+0.31%) | 5,372,521 |
| 4 Apr 2017 | USD | 38.98 | 39.02 | 38.34 | 38.7 | 38.7 | -0.31 (-0.79%) | 5,425,727 |
| 3 Apr 2017 | USD | 38.63 | 39.16 | 38.57 | 39.01 | 39.01 | +0.02 (+0.05%) | 7,582,231 |
| 31 Mar 2017 | USD | 39.48 | 39.66 | 38.95 | 38.99 | 38.99 | -0.6 (-1.52%) | 6,588,060 |
| 30 Mar 2017 | USD | 40.21 | 40.43 | 39.5 | 39.59 | 39.59 | -0.76 (-1.88%) | 7,331,495 |
| 29 Mar 2017 | USD | 41.5 | 41.89 | 40.13 | 40.35 | 40.35 | -1.37 (-3.28%) | 10,250,610 |
| 28 Mar 2017 | USD | 41.94 | 42.48 | 41.55 | 41.72 | 41.72 | +0.01 (+0.02%) | 4,381,423 |
| 27 Mar 2017 | USD | 40.86 | 41.75 | 40.79 | 41.71 | 41.71 | +0.75 (+1.83%) | 8,049,698 |
| 24 Mar 2017 | USD | 40.28 | 41.27 | 40.25 | 40.96 | 40.96 | -0.645 (-1.55%) | 24,463,423 |
| 23 Mar 2017 | USD | 41.2 | 42.06 | 41.12 | 41.605 | 41.605 | -0.095 (-0.23%) | 5,029,960 |
| 22 Mar 2017 | USD | 41.6 | 41.86 | 41.365 | 41.7 | 41.7 | +0.03 (+0.07%) | 4,364,730 |
| 21 Mar 2017 | USD | 42.17 | 42.17 | 41.58 | 41.67 | 41.67 | -0.5 (-1.19%) | 4,241,458 |
| 20 Mar 2017 | USD | 42.1 | 42.52 | 41.95 | 42.17 | 42.17 | +0.14 (+0.33%) | 5,027,254 |
| 17 Mar 2017 | USD | 42.59 | 42.63 | 41.94 | 42.03 | 42.03 | -0.46 (-1.08%) | 6,070,643 |
| 16 Mar 2017 | USD | 42.71 | 42.89 | 42.3 | 42.49 | 42.49 | -0.34 (-0.79%) | 4,394,457 |
