| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2017 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.0 (0.0%) | 0 |
| 31 Mar 2017 | USD | 17.95 | 18.42 | 17.92 | 18.42 | 18.42 | +0.48 (+2.68%) | 19,187,641 |
| 30 Mar 2017 | USD | 17.91 | 18.02 | 17.83 | 17.94 | 17.94 | +0.03 (+0.17%) | 7,301,004 |
| 29 Mar 2017 | USD | 18.15 | 18.17 | 17.85 | 17.91 | 17.91 | -0.18 (-1.00%) | 9,009,004 |
| 28 Mar 2017 | USD | 18.26 | 18.26 | 18.03 | 18.09 | 18.09 | -0.16 (-0.88%) | 8,791,577 |
| 27 Mar 2017 | USD | 18.1 | 18.4 | 18.06 | 18.25 | 18.25 | +0.09 (+0.50%) | 18,951,841 |
| 24 Mar 2017 | USD | 17.9 | 18.23 | 17.83 | 18.16 | 18.16 | +0.28 (+1.57%) | 15,059,243 |
| 23 Mar 2017 | USD | 17.58 | 17.9 | 17.51 | 17.88 | 17.88 | +0.3 (+1.71%) | 14,555,161 |
| 22 Mar 2017 | USD | 17.95 | 17.95 | 17.51 | 17.58 | 17.58 | -0.45 (-2.50%) | 22,646,319 |
| 21 Mar 2017 | USD | 17.98 | 18.07 | 17.77 | 18.03 | 18.03 | +0.06 (+0.33%) | 14,282,522 |
| 20 Mar 2017 | USD | 18.07 | 18.17 | 17.78 | 17.97 | 17.97 | -0.09 (-0.50%) | 11,105,211 |
| 17 Mar 2017 | USD | 18.36 | 18.4 | 18 | 18.06 | 18.06 | -0.3 (-1.63%) | 11,273,999 |
| 16 Mar 2017 | USD | 18.3 | 18.58 | 18.24 | 18.36 | 18.36 | +0.14 (+0.77%) | 13,037,296 |
| 15 Mar 2017 | USD | 18.31 | 18.38 | 18.14 | 18.22 | 18.22 | -0.06 (-0.33%) | 7,904,196 |
| 14 Mar 2017 | USD | 18.1 | 18.47 | 18.1 | 18.28 | 18.28 | +0.17 (+0.94%) | 15,023,104 |
| 13 Mar 2017 | USD | 18 | 18.2 | 17.69 | 18.11 | 18.11 | +0.09 (+0.50%) | 16,034,096 |
| 10 Mar 2017 | USD | 17.95 | 18.1 | 17.92 | 18.02 | 18.02 | +0.06 (+0.33%) | 10,536,289 |
| 9 Mar 2017 | USD | 18.15 | 18.16 | 17.8 | 17.96 | 17.96 | -0.23 (-1.26%) | 15,451,102 |
| 8 Mar 2017 | USD | 18.28 | 18.29 | 18.09 | 18.19 | 18.19 | -0.07 (-0.38%) | 11,359,149 |
| 7 Mar 2017 | USD | 18.26 | 18.36 | 18.21 | 18.26 | 18.26 | -0.04 (-0.22%) | 11,040,314 |
| 6 Mar 2017 | USD | 18.15 | 18.36 | 18.15 | 18.3 | 18.3 | +0.15 (+0.83%) | 10,329,493 |
| 3 Mar 2017 | USD | 18.37 | 18.37 | 18.09 | 18.15 | 18.15 | -0.22 (-1.20%) | 13,998,565 |
| 2 Mar 2017 | USD | 18.72 | 18.78 | 18.36 | 18.37 | 18.37 | -0.28 (-1.50%) | 11,425,601 |
| 1 Mar 2017 | USD | 18.75 | 18.96 | 18.65 | 18.65 | 18.65 | -0.18 (-0.96%) | 12,064,156 |
| 28 Feb 2017 | USD | 18.51 | 18.94 | 18.5 | 18.83 | 18.83 | +0.33 (+1.78%) | 14,153,795 |
| 27 Feb 2017 | USD | 18.57 | 18.68 | 18.45 | 18.5 | 18.5 | -0.07 (-0.38%) | 12,011,260 |
| 24 Feb 2017 | USD | 18.6 | 18.63 | 18.42 | 18.57 | 18.57 | -0.01 (-0.05%) | 7,756,745 |
| 23 Feb 2017 | USD | 18.7 | 18.8 | 18.41 | 18.58 | 18.58 | -0.2 (-1.06%) | 13,370,382 |
| 22 Feb 2017 | USD | 18.69 | 18.8 | 18.61 | 18.78 | 18.78 | +0.09 (+0.48%) | 13,556,020 |
