| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | USD | 18.15 | 18.25 | 18.1 | 18.145 | 18.145 | +0.075 (+0.42%) | 127,653 |
| 19 Apr 2017 | USD | 18.12 | 18.16 | 18.03 | 18.07 | 18.07 | -0.089 (-0.49%) | 105,242 |
| 18 Apr 2017 | USD | 18.08 | 18.18 | 18.03 | 18.159 | 18.159 | -0.092 (-0.50%) | 160,343 |
| 17 Apr 2017 | USD | 18.06 | 18.28 | 18.05 | 18.251 | 18.251 | +0.211 (+1.17%) | 128,456 |
| 14 Apr 2017 | USD | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18.08 | 18.14 | 18.02 | 18.04 | 18.04 | -0.15 (-0.82%) | 111,336 |
| 12 Apr 2017 | USD | 18.13 | 18.23 | 18.08 | 18.19 | 18.19 | +0.045 (+0.25%) | 381,859 |
| 11 Apr 2017 | USD | 18.21 | 18.23 | 18 | 18.145 | 18.145 | +0.015 (+0.08%) | 336,184 |
| 10 Apr 2017 | USD | 18.215 | 18.26 | 18.13 | 18.13 | 18.13 | -0.12 (-0.66%) | 109,558 |
| 7 Apr 2017 | USD | 18.2 | 18.32 | 18.2 | 18.25 | 18.25 | -0.147 (-0.80%) | 180,346 |
| 6 Apr 2017 | USD | 18.41 | 18.529 | 18.374 | 18.3975 | 18.3975 | +0.077 (+0.42%) | 122,473 |
| 5 Apr 2017 | USD | 18.41 | 18.48 | 18.28 | 18.32 | 18.32 | -0.175 (-0.95%) | 181,234 |
| 4 Apr 2017 | USD | 18.48 | 18.51 | 18.43 | 18.495 | 18.495 | +0.075 (+0.41%) | 183,855 |
| 3 Apr 2017 | USD | 18.45 | 18.48 | 18.27 | 18.42 | 18.42 | -0.11 (-0.59%) | 133,384 |
| 31 Mar 2017 | USD | 18.46 | 18.6 | 18.44 | 18.53 | 18.53 | +0.06 (+0.32%) | 120,541 |
| 30 Mar 2017 | USD | 18.55 | 18.59 | 18.44 | 18.47 | 18.47 | -0.055 (-0.30%) | 152,178 |
| 29 Mar 2017 | USD | 18.55 | 18.552 | 18.47 | 18.525 | 18.525 | -0.025 (-0.13%) | 533,837 |
| 28 Mar 2017 | USD | 18.44 | 18.61 | 18.42 | 18.55 | 18.55 | +0.13 (+0.71%) | 732,915 |
| 27 Mar 2017 | USD | 18.36 | 18.48 | 18.3 | 18.42 | 18.42 | +0.19 (+1.04%) | 250,006 |
| 24 Mar 2017 | USD | 18.28 | 18.375 | 18.2 | 18.23 | 18.23 | -0.06 (-0.33%) | 422,638 |
| 23 Mar 2017 | USD | 18.2555 | 18.54 | 18.25 | 18.29 | 18.29 | -0.025 (-0.14%) | 1,081,836 |
| 22 Mar 2017 | USD | 18.2955 | 18.39 | 18.25 | 18.315 | 18.315 | -0.01 (-0.05%) | 252,146 |
| 21 Mar 2017 | USD | 18.5401 | 18.56 | 18.28 | 18.325 | 18.325 | +0.072 (+0.40%) | 292,660 |
| 20 Mar 2017 | USD | 18.3101 | 18.35 | 18.22 | 18.2525 | 18.2525 | -0.048 (-0.26%) | 148,127 |
| 17 Mar 2017 | USD | 18.385 | 18.39 | 18.28 | 18.3 | 18.3 | -0.08 (-0.44%) | 115,215 |
| 16 Mar 2017 | USD | 18.26 | 18.4 | 18.22 | 18.38 | 18.38 | +0.255 (+1.41%) | 111,497 |
| 15 Mar 2017 | USD | 18.01 | 18.16 | 17.973 | 18.125 | 18.125 | +0.165 (+0.92%) | 91,993 |
| 14 Mar 2017 | USD | 17.995 | 18.03 | 17.92 | 17.96 | 17.96 | -0.145 (-0.80%) | 177,148 |
| 13 Mar 2017 | USD | 18.065 | 18.14 | 18.065 | 18.105 | 18.105 | +0.055 (+0.30%) | 1,821,952 |
| 10 Mar 2017 | USD | 18.09 | 18.09 | 17.97 | 18.05 | 18.05 | +0.04 (+0.22%) | 226,245 |
