| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | USD | 20.95 | 21.1 | 20.29 | 20.48 | 20.48 | +0.609 (+3.06%) | 9,084,400 |
| 10 May 2017 | USD | 20.12 | 20.3754 | 19.85 | 19.8712 | 19.8712 | -0.419 (-2.06%) | 3,954,200 |
| 9 May 2017 | USD | 20.51 | 20.82 | 20.25 | 20.29 | 20.29 | -0.21 (-1.02%) | 6,135,300 |
| 8 May 2017 | USD | 21.02 | 21.0845 | 20.36 | 20.5 | 20.5 | -0.73 (-3.44%) | 6,480,900 |
| 5 May 2017 | USD | 21.3 | 21.5 | 21.21 | 21.23 | 21.23 | -0.08 (-0.38%) | 5,843,000 |
| 4 May 2017 | USD | 21.05 | 21.9404 | 20.95 | 21.31 | 21.31 | +0.7 (+3.40%) | 8,488,000 |
| 3 May 2017 | USD | 20.4 | 20.74 | 20.4 | 20.61 | 20.61 | +0.113 (+0.55%) | 7,470,700 |
| 2 May 2017 | USD | 20.55 | 20.95 | 20.39 | 20.4966 | 20.4966 | -0.053 (-0.26%) | 5,196,900 |
| 1 May 2017 | USD | 20.05 | 20.68 | 20.05 | 20.55 | 20.55 | +0.55 (+2.75%) | 5,767,400 |
| 28 Apr 2017 | USD | 19.97 | 20.28 | 19.93 | 20 | 20 | -0.01 (-0.05%) | 4,798,100 |
| 27 Apr 2017 | USD | 19.32 | 20.34 | 19.3 | 20.0101 | 20.0101 | +0.71 (+3.68%) | 6,802,300 |
| 26 Apr 2017 | USD | 19.25 | 19.82 | 19.2 | 19.3 | 19.3 | +0.02 (+0.10%) | 12,273,400 |
| 25 Apr 2017 | USD | 19.01 | 19.37 | 18.98 | 19.28 | 19.28 | +0.48 (+2.55%) | 8,288,100 |
| 24 Apr 2017 | USD | 18.77 | 19.02 | 18.75 | 18.8 | 18.8 | +0.3 (+1.62%) | 7,837,700 |
| 21 Apr 2017 | USD | 18.7 | 18.75 | 18.38 | 18.5 | 18.5 | -0.14 (-0.75%) | 6,143,500 |
| 20 Apr 2017 | USD | 18.1 | 19.212 | 18.1 | 18.64 | 18.64 | +0.51 (+2.81%) | 9,396,700 |
| 19 Apr 2017 | USD | 18.85 | 18.85 | 18.05 | 18.13 | 18.13 | -0.611 (-3.26%) | 6,107,300 |
| 18 Apr 2017 | USD | 18.75 | 20.07 | 18.577 | 18.7406 | 18.7406 | -0.269 (-1.42%) | 4,831,100 |
| 17 Apr 2017 | USD | 18.81 | 19.11 | 18.67 | 19.01 | 19.01 | +0.23 (+1.22%) | 5,920,700 |
| 14 Apr 2017 | USD | 18.7802 | 18.7802 | 18.7802 | 18.7802 | 18.7802 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 19.35 | 19.73 | 18.77 | 18.7802 | 18.7802 | -0.57 (-2.94%) | 5,941,800 |
| 12 Apr 2017 | USD | 19.06 | 19.5626 | 19 | 19.35 | 19.35 | -0.27 (-1.38%) | 7,461,800 |
| 11 Apr 2017 | USD | 20.15 | 20.15 | 19.5366 | 19.62 | 19.62 | -0.48 (-2.39%) | 6,142,000 |
| 10 Apr 2017 | USD | 20.3 | 21.69 | 20.1 | 20.1 | 20.1 | +0.06 (+0.30%) | 4,760,900 |
| 7 Apr 2017 | USD | 20.55 | 20.69 | 20.04 | 20.04 | 20.04 | -0.75 (-3.61%) | 4,847,200 |
| 6 Apr 2017 | USD | 20.42 | 20.97 | 20.38 | 20.79 | 20.79 | +0.25 (+1.22%) | 3,862,600 |
| 5 Apr 2017 | USD | 21.05 | 21.35 | 20.5 | 20.54 | 20.54 | -0.429 (-2.05%) | 4,605,300 |
| 4 Apr 2017 | USD | 20.55 | 20.99 | 20.46 | 20.9692 | 20.9692 | +0.289 (+1.40%) | 4,553,200 |
| 3 Apr 2017 | USD | 21.22 | 21.25 | 20.47 | 20.68 | 20.68 | -0.69 (-3.23%) | 5,158,800 |
| 31 Mar 2017 | USD | 21.48 | 21.61 | 21.09 | 21.37 | 21.37 | -0.088 (-0.41%) | 5,296,000 |
