| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | USD | 23.06 | 23.34 | 22.9118 | 22.98 | 22.98 | -0.17 (-0.73%) | 184,010 |
| 5 May 2017 | USD | 23.44 | 24.07 | 23.09 | 23.15 | 23.15 | -0.23 (-0.98%) | 146,302 |
| 4 May 2017 | USD | 23.4 | 23.42 | 23.12 | 23.38 | 23.38 | +0.02 (+0.09%) | 59,011 |
| 3 May 2017 | USD | 23.69 | 23.69 | 23.2 | 23.36 | 23.36 | -0.32 (-1.35%) | 100,910 |
| 2 May 2017 | USD | 23.98 | 24.03 | 23.66 | 23.68 | 23.68 | -0.28 (-1.17%) | 186,342 |
| 1 May 2017 | USD | 23.81 | 23.99 | 23.71 | 23.96 | 23.96 | +0.18 (+0.76%) | 186,897 |
| 28 Apr 2017 | USD | 23.77 | 23.89 | 23.54 | 23.78 | 23.78 | +0.05 (+0.21%) | 79,781 |
| 27 Apr 2017 | USD | 23.44 | 23.95 | 23.39 | 23.73 | 23.73 | +0.35 (+1.50%) | 287,894 |
| 26 Apr 2017 | USD | 23.55 | 23.879 | 23.38 | 23.38 | 23.38 | -0.23 (-0.97%) | 235,105 |
| 25 Apr 2017 | USD | 23.66 | 23.87 | 23.59 | 23.61 | 23.61 | -0.01 (-0.04%) | 120,189 |
| 24 Apr 2017 | USD | 23.95 | 23.95 | 23.6 | 23.62 | 23.62 | -0.04 (-0.17%) | 210,661 |
| 21 Apr 2017 | USD | 23.57 | 23.71 | 23.52 | 23.66 | 23.66 | +0.07 (+0.30%) | 96,579 |
| 20 Apr 2017 | USD | 23.23 | 23.59 | 23.14 | 23.59 | 23.59 | +0.44 (+1.90%) | 122,178 |
| 19 Apr 2017 | USD | 23.01 | 23.23 | 23.005 | 23.15 | 23.15 | +0.13 (+0.56%) | 73,898 |
| 18 Apr 2017 | USD | 22.84 | 23.04 | 22.75 | 23.02 | 23.02 | +0.07 (+0.31%) | 51,718 |
| 17 Apr 2017 | USD | 22.38 | 22.98 | 22.32 | 22.95 | 22.95 | +0.48 (+2.14%) | 262,996 |
| 14 Apr 2017 | USD | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 22.41 | 22.67 | 22.36 | 22.47 | 22.47 | -0.03 (-0.13%) | 346,889 |
| 12 Apr 2017 | USD | 22.89 | 22.94 | 22.39 | 22.5 | 22.5 | -0.32 (-1.40%) | 347,008 |
| 11 Apr 2017 | USD | 23.75 | 23.93 | 22.8 | 22.82 | 22.82 | -0.91 (-3.83%) | 383,169 |
| 10 Apr 2017 | USD | 23.39 | 24.03 | 23.32 | 23.73 | 23.73 | +0.44 (+1.89%) | 229,501 |
| 7 Apr 2017 | USD | 23.3 | 23.625 | 23.25 | 23.29 | 23.29 | -0.03 (-0.13%) | 290,854 |
| 6 Apr 2017 | USD | 23.4 | 23.67 | 22.935 | 23.32 | 23.32 | +0.02 (+0.09%) | 271,608 |
| 5 Apr 2017 | USD | 23.34 | 23.45 | 23.17 | 23.3 | 23.3 | +0.11 (+0.47%) | 187,860 |
| 4 Apr 2017 | USD | 22.8 | 23.23 | 22.75 | 23.19 | 23.19 | +0.44 (+1.93%) | 101,783 |
| 3 Apr 2017 | USD | 22.63 | 22.96 | 22.28 | 22.75 | 22.75 | +0.15 (+0.66%) | 170,192 |
| 31 Mar 2017 | USD | 22.79 | 23.03 | 22.47 | 22.6 | 22.6 | -0.2 (-0.88%) | 243,678 |
| 30 Mar 2017 | USD | 22.78 | 22.88 | 22.48 | 22.8 | 22.8 | +0.1 (+0.44%) | 317,910 |
| 29 Mar 2017 | USD | 22.78 | 22.99 | 22.66 | 22.7 | 22.7 | -0.18 (-0.79%) | 179,323 |
| 28 Mar 2017 | USD | 22.45 | 23.03 | 22.3 | 22.88 | 22.88 | +0.33 (+1.46%) | 143,421 |
