| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 24.98 | 25.64 | 24.98 | 25.23 | 25.23 | +0.3 (+1.20%) | 31,106 |
| 25 Apr 2017 | USD | 24.71 | 25.06 | 24.68 | 24.93 | 24.93 | +0.24 (+0.97%) | 86,703 |
| 24 Apr 2017 | USD | 24.76 | 25.01 | 24.6 | 24.69 | 24.69 | +0.17 (+0.69%) | 26,428 |
| 21 Apr 2017 | USD | 24.81 | 24.98 | 24.51 | 24.52 | 24.52 | -0.33 (-1.33%) | 55,261 |
| 20 Apr 2017 | USD | 24.24 | 25.15 | 24.24 | 24.85 | 24.85 | +0.59 (+2.43%) | 66,913 |
| 19 Apr 2017 | USD | 24.3 | 24.55 | 24 | 24.26 | 24.26 | +0.08 (+0.33%) | 31,119 |
| 18 Apr 2017 | USD | 23.97 | 24.23 | 23.91 | 24.18 | 24.18 | +0.16 (+0.67%) | 23,058 |
| 17 Apr 2017 | USD | 24.22 | 24.37 | 23.7347 | 24.02 | 24.02 | -0.16 (-0.66%) | 61,598 |
| 14 Apr 2017 | USD | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 23.49 | 24.25 | 23.39 | 24.18 | 24.18 | +0.67 (+2.85%) | 58,259 |
| 12 Apr 2017 | USD | 22.97 | 23.55 | 22.97 | 23.51 | 23.51 | +0.07 (+0.30%) | 41,879 |
| 11 Apr 2017 | USD | 23.07 | 23.45 | 22.92 | 23.44 | 23.44 | +0.32 (+1.38%) | 37,570 |
| 10 Apr 2017 | USD | 23.31 | 23.45 | 22.87 | 23.12 | 23.12 | -0.19 (-0.82%) | 21,668 |
| 7 Apr 2017 | USD | 23.31 | 23.56 | 23.22 | 23.31 | 23.31 | -0.1 (-0.43%) | 45,910 |
| 6 Apr 2017 | USD | 23.5 | 23.76 | 23.12 | 23.41 | 23.41 | -0.1 (-0.43%) | 56,720 |
| 5 Apr 2017 | USD | 23.91 | 24.2 | 23.48 | 23.51 | 23.51 | -0.36 (-1.51%) | 67,980 |
| 4 Apr 2017 | USD | 23.53 | 23.91 | 23.515 | 23.87 | 23.87 | +0.32 (+1.36%) | 54,535 |
| 3 Apr 2017 | USD | 23.98 | 24.05 | 23.51 | 23.55 | 23.55 | -0.39 (-1.63%) | 80,882 |
| 31 Mar 2017 | USD | 23.73 | 24.09 | 23.63 | 23.94 | 23.94 | +0.23 (+0.97%) | 96,530 |
| 30 Mar 2017 | USD | 23.92 | 24.2 | 23.3178 | 23.71 | 23.71 | -0.1 (-0.42%) | 33,483 |
| 29 Mar 2017 | USD | 22.99 | 23.95 | 22.87 | 23.81 | 23.81 | +0.72 (+3.12%) | 323,212 |
| 28 Mar 2017 | USD | 22.55 | 23.13 | 22.3 | 23.09 | 23.09 | +0.6 (+2.67%) | 62,287 |
| 27 Mar 2017 | USD | 22.34 | 22.57 | 22.28 | 22.49 | 22.49 | +0.03 (+0.13%) | 37,226 |
| 24 Mar 2017 | USD | 22.58 | 22.74 | 22.36 | 22.46 | 22.46 | 0.0 (0.0%) | 17,732 |
| 23 Mar 2017 | USD | 22.48 | 22.82 | 22.39 | 22.46 | 22.46 | -0.09 (-0.40%) | 30,316 |
| 22 Mar 2017 | USD | 22.47 | 22.78 | 22.15 | 22.55 | 22.55 | +0.14 (+0.62%) | 43,964 |
| 21 Mar 2017 | USD | 23.23 | 23.26 | 22.39 | 22.41 | 22.41 | -0.72 (-3.11%) | 47,137 |
| 20 Mar 2017 | USD | 23.03 | 23.36 | 22.79 | 23.13 | 23.13 | +0.25 (+1.09%) | 119,846 |
| 17 Mar 2017 | USD | 22.57 | 23 | 22.57 | 22.88 | 22.88 | +0.16 (+0.70%) | 154,745 |
| 16 Mar 2017 | USD | 22.67 | 22.91 | 22.38 | 22.72 | 22.72 | +0.09 (+0.40%) | 75,618 |
