| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | USD | 16.45 | 16.51 | 16.26 | 16.5 | 16.5 | 0.0 (0.0%) | 19,949,867 |
| 3 May 2017 | USD | 16.75 | 16.85 | 16.35 | 16.5 | 16.5 | -0.3 (-1.79%) | 36,546,922 |
| 2 May 2017 | USD | 17.05 | 17.05 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 14,158,900 |
| 1 May 2017 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | USD | 16.86 | 17.01 | 16.77 | 17 | 17 | +0.09 (+0.53%) | 26,163,151 |
| 27 Apr 2017 | USD | 16.84 | 16.95 | 16.7 | 16.91 | 16.91 | -0.02 (-0.12%) | 20,460,703 |
| 26 Apr 2017 | USD | 16.84 | 16.99 | 16.73 | 16.93 | 16.93 | +0.12 (+0.71%) | 19,644,564 |
| 25 Apr 2017 | USD | 16.92 | 16.98 | 16.8 | 16.81 | 16.81 | -0.17 (-1.00%) | 13,230,849 |
| 24 Apr 2017 | USD | 16.8 | 17.01 | 16.67 | 16.98 | 16.98 | +0.09 (+0.53%) | 28,879,576 |
| 21 Apr 2017 | USD | 16.73 | 16.95 | 16.68 | 16.89 | 16.89 | +0.11 (+0.66%) | 22,510,031 |
| 20 Apr 2017 | USD | 16.74 | 16.82 | 16.58 | 16.78 | 16.78 | 0.0 (0.0%) | 24,039,016 |
| 19 Apr 2017 | USD | 16.7 | 16.86 | 16.5 | 16.78 | 16.78 | 0.0 (0.0%) | 29,427,581 |
| 18 Apr 2017 | USD | 17.06 | 17.11 | 16.76 | 16.78 | 16.78 | -0.35 (-2.04%) | 23,354,796 |
| 17 Apr 2017 | USD | 17.01 | 17.25 | 16.8 | 17.13 | 17.13 | +0.01 (+0.06%) | 32,092,600 |
| 14 Apr 2017 | USD | 17.21 | 17.28 | 16.92 | 17.12 | 17.12 | -0.15 (-0.87%) | 24,649,781 |
| 13 Apr 2017 | USD | 17.26 | 17.41 | 17.18 | 17.27 | 17.27 | -0.13 (-0.75%) | 21,285,376 |
| 12 Apr 2017 | USD | 17.13 | 17.57 | 17.1 | 17.4 | 17.4 | +0.36 (+2.11%) | 70,469,690 |
| 11 Apr 2017 | USD | 17.03 | 17.11 | 16.76 | 17.04 | 17.04 | -0.01 (-0.06%) | 28,469,617 |
| 10 Apr 2017 | USD | 17.19 | 17.27 | 17.02 | 17.05 | 17.05 | -0.12 (-0.70%) | 22,149,971 |
| 7 Apr 2017 | USD | 17.19 | 17.25 | 17.01 | 17.17 | 17.17 | -0.02 (-0.12%) | 29,347,956 |
| 6 Apr 2017 | USD | 17.16 | 17.3 | 17.13 | 17.19 | 17.19 | 0.0 (0.0%) | 28,654,621 |
| 5 Apr 2017 | USD | 16.83 | 17.2 | 16.83 | 17.19 | 17.19 | +0.39 (+2.32%) | 42,519,157 |
| 4 Apr 2017 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
| 31 Mar 2017 | USD | 16.85 | 16.89 | 16.71 | 16.8 | 16.8 | -0.01 (-0.06%) | 17,634,526 |
| 30 Mar 2017 | USD | 16.8 | 16.91 | 16.63 | 16.81 | 16.81 | -0.02 (-0.12%) | 26,720,975 |
| 29 Mar 2017 | USD | 17.03 | 17.09 | 16.8 | 16.83 | 16.83 | -0.2 (-1.17%) | 27,714,670 |
| 28 Mar 2017 | USD | 17.07 | 17.18 | 16.93 | 17.03 | 17.03 | +0.01 (+0.06%) | 28,921,017 |
| 27 Mar 2017 | USD | 17.05 | 17.22 | 17 | 17.02 | 17.02 | -0.02 (-0.12%) | 31,488,748 |
| 24 Mar 2017 | USD | 17.01 | 17.21 | 16.83 | 17.04 | 17.04 | +0.08 (+0.47%) | 43,602,031 |
