| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | USD | 35.07 | 35.7 | 34.87 | 35.65 | 35.65 | +0.53 (+1.51%) | 862,877 |
| 17 Apr 2017 | USD | 34.59 | 35.13 | 34.5204 | 35.12 | 35.12 | +0.5 (+1.44%) | 625,050 |
| 14 Apr 2017 | USD | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 34.45 | 34.9 | 34.29 | 34.62 | 34.62 | +0.15 (+0.44%) | 668,087 |
| 12 Apr 2017 | USD | 34.57 | 35 | 34.4 | 34.47 | 34.47 | -0.04 (-0.12%) | 998,926 |
| 11 Apr 2017 | USD | 34.41 | 34.66 | 34.29 | 34.51 | 34.51 | -0.01 (-0.03%) | 577,456 |
| 10 Apr 2017 | USD | 34.09 | 34.68 | 33.95 | 34.52 | 34.52 | +0.4 (+1.17%) | 969,165 |
| 7 Apr 2017 | USD | 34 | 34.25 | 33.77 | 34.12 | 34.12 | +0.21 (+0.62%) | 772,648 |
| 6 Apr 2017 | USD | 33.52 | 33.97 | 33.32 | 33.91 | 33.91 | +0.44 (+1.31%) | 977,050 |
| 5 Apr 2017 | USD | 33.9 | 34.14 | 33.3 | 33.47 | 33.47 | -0.46 (-1.36%) | 1,290,209 |
| 4 Apr 2017 | USD | 33.75 | 33.95 | 33.5022 | 33.93 | 33.93 | +0.18 (+0.53%) | 754,091 |
| 3 Apr 2017 | USD | 33.59 | 34.1395 | 33.53 | 33.75 | 33.75 | +0.08 (+0.24%) | 848,344 |
| 31 Mar 2017 | USD | 33.06 | 33.74 | 33.02 | 33.67 | 33.67 | +0.39 (+1.17%) | 905,054 |
| 30 Mar 2017 | USD | 33.45 | 33.525 | 32.87 | 33.28 | 33.28 | -0.26 (-0.78%) | 1,027,039 |
| 29 Mar 2017 | USD | 32.86 | 33.71 | 32.86 | 33.54 | 33.54 | +0.6 (+1.82%) | 821,747 |
| 28 Mar 2017 | USD | 33.81 | 33.92 | 32.56 | 32.94 | 32.94 | -0.91 (-2.69%) | 1,593,296 |
| 27 Mar 2017 | USD | 33.05 | 34 | 32.91 | 33.85 | 33.85 | +0.14 (+0.42%) | 797,790 |
| 24 Mar 2017 | USD | 33.66 | 34.02 | 33.25 | 33.71 | 33.71 | +0.18 (+0.54%) | 1,134,880 |
| 23 Mar 2017 | USD | 35.19 | 35.19 | 33.43 | 33.53 | 33.53 | -1.76 (-4.99%) | 3,454,648 |
| 22 Mar 2017 | USD | 35.11 | 35.64 | 35.03 | 35.29 | 35.29 | +0.12 (+0.34%) | 1,100,580 |
| 21 Mar 2017 | USD | 36.31 | 36.48 | 35.16 | 35.17 | 35.17 | -1.07 (-2.95%) | 1,528,986 |
| 20 Mar 2017 | USD | 36.35 | 36.51 | 36.08 | 36.24 | 36.24 | -0.12 (-0.33%) | 603,400 |
| 17 Mar 2017 | USD | 36.65 | 36.65 | 36.245 | 36.36 | 36.36 | -0.33 (-0.90%) | 617,699 |
| 16 Mar 2017 | USD | 36.77 | 36.97 | 36.45 | 36.69 | 36.69 | -0.06 (-0.16%) | 739,046 |
| 15 Mar 2017 | USD | 36.04 | 36.815 | 35.63 | 36.75 | 36.75 | +0.83 (+2.31%) | 760,116 |
| 14 Mar 2017 | USD | 36.05 | 36.06 | 35.45 | 35.92 | 35.92 | -0.21 (-0.58%) | 659,099 |
| 13 Mar 2017 | USD | 35.58 | 36.16 | 35.42 | 36.13 | 36.13 | +0.83 (+2.35%) | 756,128 |
| 10 Mar 2017 | USD | 35.57 | 35.6299 | 35.08 | 35.3 | 35.3 | +0.08 (+0.23%) | 601,561 |
| 9 Mar 2017 | USD | 34.82 | 35.44 | 34.75 | 35.22 | 35.22 | +0.25 (+0.71%) | 924,055 |
| 8 Mar 2017 | USD | 35.13 | 35.31 | 34.88 | 34.97 | 34.97 | -0.19 (-0.54%) | 447,159 |
