| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 18.49 | 18.7 | 17.78 | 17.83 | 17.83 | -0.75 (-4.04%) | 1,692,934 |
| 25 Apr 2017 | USD | 18.33 | 18.59 | 18.29 | 18.58 | 18.58 | +0.27 (+1.47%) | 435,684 |
| 24 Apr 2017 | USD | 18.51 | 18.53 | 18.31 | 18.31 | 18.31 | -0.02 (-0.11%) | 224,498 |
| 21 Apr 2017 | USD | 18.32 | 18.48 | 18.24 | 18.33 | 18.33 | 0.0 (0.0%) | 247,154 |
| 20 Apr 2017 | USD | 18.31 | 18.55 | 18.23 | 18.33 | 18.33 | +0.05 (+0.27%) | 316,592 |
| 19 Apr 2017 | USD | 18.3 | 18.43 | 18.23 | 18.28 | 18.28 | +0.02 (+0.11%) | 198,285 |
| 18 Apr 2017 | USD | 18.13 | 18.27 | 18.04 | 18.26 | 18.26 | +0.07 (+0.38%) | 213,218 |
| 17 Apr 2017 | USD | 18.21 | 18.27 | 18.04 | 18.19 | 18.19 | -0.02 (-0.11%) | 439,645 |
| 14 Apr 2017 | USD | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18.48 | 18.49 | 18.18 | 18.21 | 18.21 | -0.27 (-1.46%) | 152,266 |
| 12 Apr 2017 | USD | 18.63 | 18.68 | 18.38 | 18.48 | 18.48 | -0.17 (-0.91%) | 271,201 |
| 11 Apr 2017 | USD | 18.63 | 18.78 | 18.48 | 18.65 | 18.65 | +0.03 (+0.16%) | 401,281 |
| 10 Apr 2017 | USD | 18.59 | 18.74 | 18.55 | 18.62 | 18.62 | +0.1 (+0.54%) | 146,174 |
| 7 Apr 2017 | USD | 18.61 | 18.7 | 18.51 | 18.52 | 18.52 | -0.08 (-0.43%) | 213,315 |
| 6 Apr 2017 | USD | 18.4 | 18.61 | 18.294 | 18.6 | 18.6 | +0.28 (+1.53%) | 422,935 |
| 5 Apr 2017 | USD | 18.55 | 18.75 | 18.31 | 18.32 | 18.32 | -0.15 (-0.81%) | 535,225 |
| 4 Apr 2017 | USD | 18.4 | 18.55 | 18.28 | 18.47 | 18.47 | +0.04 (+0.22%) | 380,561 |
| 3 Apr 2017 | USD | 18.25 | 18.44 | 18.17 | 18.43 | 18.43 | +0.12 (+0.66%) | 535,873 |
| 31 Mar 2017 | USD | 17.64 | 18.37 | 17.6 | 18.31 | 18.31 | +0.62 (+3.50%) | 849,632 |
| 30 Mar 2017 | USD | 17.66 | 17.75 | 17.52 | 17.69 | 17.69 | +0.09 (+0.51%) | 270,546 |
| 29 Mar 2017 | USD | 17.5 | 17.76 | 17.44 | 17.6 | 17.6 | +0.09 (+0.51%) | 509,026 |
| 28 Mar 2017 | USD | 17.43 | 17.62 | 17.43 | 17.51 | 17.51 | +0.08 (+0.46%) | 352,113 |
| 27 Mar 2017 | USD | 17.43 | 17.51 | 17.3 | 17.43 | 17.43 | -0.07 (-0.40%) | 1,853,782 |
| 24 Mar 2017 | USD | 17.51 | 17.6 | 17.47 | 17.5 | 17.5 | +0.06 (+0.34%) | 192,830 |
| 23 Mar 2017 | USD | 17.54 | 17.575 | 17.38 | 17.44 | 17.44 | -0.14 (-0.80%) | 461,221 |
| 22 Mar 2017 | USD | 17.77 | 17.84 | 17.57 | 17.58 | 17.58 | -0.24 (-1.35%) | 550,520 |
| 21 Mar 2017 | USD | 17.86 | 17.95 | 17.5 | 17.82 | 17.82 | -0.01 (-0.06%) | 600,087 |
| 20 Mar 2017 | USD | 17.76 | 17.85 | 17.62 | 17.83 | 17.83 | -0.04 (-0.22%) | 267,725 |
| 17 Mar 2017 | USD | 17.99 | 18.17 | 17.74 | 17.87 | 17.87 | -0.12 (-0.67%) | 1,800,242 |
| 16 Mar 2017 | USD | 17.95 | 18.02 | 17.81 | 17.99 | 17.99 | +0.04 (+0.22%) | 325,509 |
