| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | USD | 16.73 | 16.92 | 16.48 | 16.77 | 16.77 | +0.08 (+0.48%) | 4,874,797 |
| 3 May 2017 | USD | 16.61 | 16.85 | 16.58 | 16.69 | 16.69 | -0.01 (-0.06%) | 3,499,481 |
| 2 May 2017 | USD | 16.89 | 16.94 | 16.66 | 16.7 | 16.7 | -0.19 (-1.12%) | 4,421,598 |
| 1 May 2017 | USD | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | USD | 16.98 | 16.98 | 16.78 | 16.89 | 16.89 | -0.1 (-0.59%) | 4,259,665 |
| 27 Apr 2017 | USD | 16.77 | 16.99 | 16.25 | 16.99 | 16.99 | +0.27 (+1.61%) | 7,792,104 |
| 26 Apr 2017 | USD | 16.88 | 17 | 16.7 | 16.72 | 16.72 | -0.15 (-0.89%) | 4,578,580 |
| 25 Apr 2017 | USD | 16.97 | 17.21 | 16.84 | 16.87 | 16.87 | +0.16 (+0.96%) | 6,170,778 |
| 24 Apr 2017 | USD | 16.95 | 17.04 | 16.34 | 16.71 | 16.71 | -0.29 (-1.71%) | 6,066,881 |
| 21 Apr 2017 | USD | 17 | 17.27 | 16.93 | 17 | 17 | +0.04 (+0.24%) | 5,559,417 |
| 20 Apr 2017 | USD | 17.04 | 17.08 | 16.77 | 16.96 | 16.96 | -0.04 (-0.24%) | 5,656,172 |
| 19 Apr 2017 | USD | 17.32 | 17.39 | 16.81 | 17 | 17 | -0.31 (-1.79%) | 8,306,853 |
| 18 Apr 2017 | USD | 18 | 18.05 | 17.27 | 17.31 | 17.31 | -0.65 (-3.62%) | 9,925,101 |
| 17 Apr 2017 | USD | 17.9 | 18.08 | 17.82 | 17.96 | 17.96 | +0.03 (+0.17%) | 4,853,089 |
| 14 Apr 2017 | USD | 18.1 | 18.12 | 17.85 | 17.93 | 17.93 | -0.22 (-1.21%) | 4,616,338 |
| 13 Apr 2017 | USD | 18.24 | 18.32 | 18.12 | 18.15 | 18.15 | -0.02 (-0.11%) | 4,755,409 |
| 12 Apr 2017 | USD | 18.16 | 18.3 | 18.03 | 18.17 | 18.17 | +0.03 (+0.17%) | 5,995,752 |
| 11 Apr 2017 | USD | 17.85 | 18.17 | 17.83 | 18.14 | 18.14 | +0.31 (+1.74%) | 5,989,217 |
| 10 Apr 2017 | USD | 18.3 | 18.3 | 17.8 | 17.83 | 17.83 | -0.41 (-2.25%) | 7,094,033 |
| 7 Apr 2017 | USD | 18.2 | 18.32 | 18.13 | 18.24 | 18.24 | +0.03 (+0.16%) | 4,750,483 |
| 6 Apr 2017 | USD | 18.2 | 18.35 | 18.14 | 18.21 | 18.21 | +0.01 (+0.05%) | 4,694,494 |
| 5 Apr 2017 | USD | 17.89 | 18.25 | 17.89 | 18.2 | 18.2 | +0.32 (+1.79%) | 5,532,267 |
| 4 Apr 2017 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
| 31 Mar 2017 | USD | 17.88 | 18.03 | 17.81 | 17.88 | 17.88 | +0.02 (+0.11%) | 3,378,328 |
| 30 Mar 2017 | USD | 18.23 | 18.28 | 17.81 | 17.86 | 17.86 | -0.37 (-2.03%) | 7,591,901 |
| 29 Mar 2017 | USD | 18.36 | 18.49 | 18.21 | 18.23 | 18.23 | -0.09 (-0.49%) | 5,248,339 |
| 28 Mar 2017 | USD | 18.44 | 18.53 | 18.31 | 18.32 | 18.32 | -0.1 (-0.54%) | 3,828,961 |
| 27 Mar 2017 | USD | 18.5 | 18.59 | 18.34 | 18.42 | 18.42 | -0.1 (-0.54%) | 3,978,854 |
| 24 Mar 2017 | USD | 18.42 | 18.55 | 18.28 | 18.52 | 18.52 | +0.14 (+0.76%) | 5,424,577 |
