| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 21.61 | 21.78 | 21.49 | 21.57 | 21.57 | +0.01 (+0.05%) | 151,031 |
| 28 Apr 2017 | USD | 21.14 | 21.61 | 21.11 | 21.56 | 21.56 | +0.25 (+1.17%) | 429,721 |
| 27 Apr 2017 | USD | 21.48 | 21.49 | 20.78 | 21.31 | 21.31 | +0.09 (+0.42%) | 545,934 |
| 26 Apr 2017 | USD | 21 | 21.33 | 20.85 | 21.22 | 21.22 | -0.08 (-0.38%) | 547,521 |
| 25 Apr 2017 | USD | 20.58 | 21.31 | 20.48 | 21.3 | 21.3 | +0.22 (+1.04%) | 865,727 |
| 24 Apr 2017 | USD | 20.58 | 21.21 | 20.5 | 21.08 | 21.08 | +0.88 (+4.36%) | 513,826 |
| 21 Apr 2017 | USD | 20.27 | 20.37 | 20.17 | 20.2 | 20.2 | +0.01 (+0.05%) | 399,888 |
| 20 Apr 2017 | USD | 20.1 | 20.36 | 19.92 | 20.19 | 20.19 | +0.35 (+1.76%) | 262,275 |
| 19 Apr 2017 | USD | 20.47 | 20.47 | 19.765 | 19.84 | 19.84 | -0.57 (-2.79%) | 301,571 |
| 18 Apr 2017 | USD | 19.9 | 20.58 | 19.86 | 20.41 | 20.41 | +0.38 (+1.90%) | 391,440 |
| 17 Apr 2017 | USD | 20.49 | 20.49 | 19.84 | 20.03 | 20.03 | -0.3 (-1.48%) | 369,853 |
| 14 Apr 2017 | USD | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 20.68 | 20.78 | 20.2 | 20.33 | 20.33 | -0.54 (-2.59%) | 852,945 |
| 12 Apr 2017 | USD | 21.09 | 21.18 | 20.21 | 20.87 | 20.87 | -0.5 (-2.34%) | 546,157 |
| 11 Apr 2017 | USD | 21.53 | 21.63 | 20.93 | 21.37 | 21.37 | +0.14 (+0.66%) | 880,998 |
| 10 Apr 2017 | USD | 21.25 | 21.84 | 21.05 | 21.23 | 21.23 | +0.18 (+0.86%) | 808,240 |
| 7 Apr 2017 | USD | 19.26 | 21.54 | 19.21 | 21.05 | 21.05 | +0.28 (+1.35%) | 1,752,837 |
| 6 Apr 2017 | USD | 20.86 | 21.04 | 20.66 | 20.77 | 20.77 | -0.11 (-0.53%) | 501,255 |
| 5 Apr 2017 | USD | 21.37 | 21.5 | 20.87 | 20.88 | 20.88 | -0.31 (-1.46%) | 517,021 |
| 4 Apr 2017 | USD | 20.92 | 21.21 | 20.78 | 21.19 | 21.19 | +0.69 (+3.37%) | 327,018 |
| 3 Apr 2017 | USD | 20.39 | 20.64 | 20.11 | 20.5 | 20.5 | +0.15 (+0.74%) | 291,959 |
| 31 Mar 2017 | USD | 20 | 20.49 | 19.64 | 20.35 | 20.35 | +0.27 (+1.34%) | 338,632 |
| 30 Mar 2017 | USD | 20.44 | 20.6 | 20 | 20.08 | 20.08 | -0.57 (-2.76%) | 571,604 |
| 29 Mar 2017 | USD | 20.26 | 20.7 | 20.26 | 20.65 | 20.65 | +0.45 (+2.23%) | 309,394 |
| 28 Mar 2017 | USD | 20.05 | 20.32 | 19.59 | 20.2 | 20.2 | -0.45 (-2.18%) | 754,189 |
| 27 Mar 2017 | USD | 20.04 | 20.842 | 19.94 | 20.65 | 20.65 | +0.4 (+1.98%) | 420,183 |
| 24 Mar 2017 | USD | 20.66 | 20.79 | 20.18 | 20.25 | 20.25 | +0.09 (+0.45%) | 359,569 |
| 23 Mar 2017 | USD | 19.67 | 20.25 | 19.59 | 20.16 | 20.16 | +0.2 (+1.00%) | 460,021 |
| 22 Mar 2017 | USD | 20.07 | 20.23 | 19.65 | 19.96 | 19.96 | -0.1 (-0.50%) | 496,253 |
| 21 Mar 2017 | USD | 20.68 | 20.74 | 19.81 | 20.06 | 20.06 | -0.64 (-3.09%) | 330,696 |
