| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | USD | 19.86 | 19.87 | 19.54 | 19.71 | 19.71 | -0.13 (-0.66%) | 10,328,529 |
| 17 Apr 2017 | USD | 19.88 | 20.04 | 19.75 | 19.84 | 19.84 | +0.01 (+0.05%) | 7,013,872 |
| 14 Apr 2017 | USD | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 20.3 | 20.32 | 19.81 | 19.83 | 19.83 | -0.39 (-1.93%) | 15,723,473 |
| 12 Apr 2017 | USD | 20.05 | 20.365 | 19.86 | 20.22 | 20.22 | +0.13 (+0.65%) | 13,983,786 |
| 11 Apr 2017 | USD | 19.76 | 20.12 | 19.64 | 20.09 | 20.09 | +0.62 (+3.18%) | 17,833,526 |
| 10 Apr 2017 | USD | 19.1 | 19.53 | 18.89 | 19.47 | 19.47 | +0.33 (+1.72%) | 9,826,400 |
| 7 Apr 2017 | USD | 19.68 | 19.71 | 18.9351 | 19.14 | 19.14 | -0.14 (-0.73%) | 12,943,215 |
| 6 Apr 2017 | USD | 19.37 | 19.39 | 19.15 | 19.28 | 19.28 | -0.08 (-0.41%) | 7,323,629 |
| 5 Apr 2017 | USD | 19.18 | 19.54 | 19.02 | 19.36 | 19.36 | -0.1 (-0.51%) | 9,587,604 |
| 4 Apr 2017 | USD | 19.42 | 19.53 | 19.3293 | 19.46 | 19.46 | +0.15 (+0.78%) | 6,834,703 |
| 3 Apr 2017 | USD | 18.95 | 19.325 | 18.92 | 19.31 | 19.31 | +0.32 (+1.69%) | 6,709,387 |
| 31 Mar 2017 | USD | 18.88 | 19.25 | 18.78 | 18.99 | 18.99 | +0.15 (+0.80%) | 8,676,734 |
| 30 Mar 2017 | USD | 19.06 | 19.18 | 18.69 | 18.84 | 18.84 | -0.35 (-1.82%) | 8,694,834 |
| 29 Mar 2017 | USD | 19 | 19.22 | 18.92 | 19.19 | 19.19 | +0.11 (+0.58%) | 7,267,372 |
| 28 Mar 2017 | USD | 19.52 | 19.75 | 19.01 | 19.08 | 19.08 | -0.52 (-2.65%) | 11,304,925 |
| 27 Mar 2017 | USD | 19.62 | 19.77 | 19.395 | 19.6 | 19.6 | +0.39 (+2.03%) | 10,212,226 |
| 24 Mar 2017 | USD | 19.26 | 19.41 | 19.17 | 19.21 | 19.21 | -0.16 (-0.83%) | 6,517,621 |
| 23 Mar 2017 | USD | 19.55 | 19.65 | 19.07 | 19.37 | 19.37 | -0.11 (-0.56%) | 11,470,057 |
| 22 Mar 2017 | USD | 19.66 | 19.77 | 19.31 | 19.48 | 19.48 | +0.03 (+0.15%) | 9,935,504 |
| 21 Mar 2017 | USD | 19.11 | 19.59 | 19.09 | 19.45 | 19.45 | +0.39 (+2.05%) | 14,114,352 |
| 20 Mar 2017 | USD | 18.93 | 19.11 | 18.82 | 19.06 | 19.06 | +0.21 (+1.11%) | 7,937,619 |
| 17 Mar 2017 | USD | 19.03 | 19.242 | 18.75 | 18.85 | 18.85 | -0.06 (-0.32%) | 15,091,460 |
| 16 Mar 2017 | USD | 19.44 | 19.5 | 18.865 | 18.91 | 18.91 | -0.11 (-0.58%) | 15,766,985 |
| 15 Mar 2017 | USD | 17.95 | 19.07 | 17.7 | 19.02 | 19.02 | +1.22 (+6.85%) | 23,309,018 |
| 14 Mar 2017 | USD | 18.23 | 18.5 | 17.72 | 17.8 | 17.8 | -0.47 (-2.57%) | 12,902,403 |
| 13 Mar 2017 | USD | 18.38 | 18.385 | 18.04 | 18.27 | 18.27 | +0.07 (+0.38%) | 9,828,087 |
| 10 Mar 2017 | USD | 17.83 | 18.29 | 17.75 | 18.2 | 18.2 | +0.48 (+2.71%) | 12,913,701 |
| 9 Mar 2017 | USD | 17.78 | 17.97 | 17.67 | 17.72 | 17.72 | -0.1 (-0.56%) | 8,733,717 |
| 8 Mar 2017 | USD | 17.56 | 17.99 | 17.35 | 17.82 | 17.82 | +0.05 (+0.28%) | 13,072,569 |
