| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 17.05 | 17.44 | 16.85 | 16.92 | 67.68 | -0.08 (-0.47%) | 34,561 |
| 26 Apr 2017 | USD | 17.777 | 17.82 | 16.7162 | 17 | 68 | -0.52 (-2.97%) | 53,527 |
| 25 Apr 2017 | USD | 17.56 | 18.179 | 17.3 | 17.52 | 70.08 | +0.31 (+1.80%) | 22,629 |
| 24 Apr 2017 | USD | 17.74 | 17.87 | 17.2 | 17.21 | 68.84 | -0.03 (-0.17%) | 112,940 |
| 21 Apr 2017 | USD | 17.3016 | 17.58 | 17.21 | 17.24 | 68.96 | +0.06 (+0.35%) | 17,582 |
| 20 Apr 2017 | USD | 17.25 | 18.18 | 17.0615 | 17.18 | 68.72 | -0.11 (-0.64%) | 48,034 |
| 19 Apr 2017 | USD | 17.37 | 18.0822 | 17.06 | 17.29 | 69.16 | +0.23 (+1.35%) | 81,366 |
| 18 Apr 2017 | USD | 17.9176 | 17.9176 | 17.02 | 17.06 | 68.24 | -1.04 (-5.75%) | 87,665 |
| 17 Apr 2017 | USD | 18.09 | 18.49 | 18.01 | 18.1 | 72.4 | +0.01 (+0.06%) | 13,077 |
| 14 Apr 2017 | USD | 18.09 | 18.09 | 18.09 | 18.09 | 72.36 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18 | 18.45 | 17.95 | 18.09 | 72.36 | +0.03 (+0.17%) | 50,949 |
| 12 Apr 2017 | USD | 18.38 | 18.68 | 17.8 | 18.06 | 72.24 | +0.16 (+0.89%) | 69,079 |
| 11 Apr 2017 | USD | 19.48 | 19.87 | 17.86 | 17.9 | 71.6 | -1.34 (-6.96%) | 153,524 |
| 10 Apr 2017 | USD | 20 | 20.3122 | 19.2 | 19.24 | 76.96 | -0.94 (-4.66%) | 133,345 |
| 7 Apr 2017 | USD | 19.79 | 20.8 | 19.34 | 20.18 | 80.72 | +0.26 (+1.31%) | 62,012 |
| 6 Apr 2017 | USD | 20.04 | 20.67 | 19.92 | 19.92 | 79.68 | -0.5 (-2.45%) | 94,714 |
| 5 Apr 2017 | USD | 21 | 22.36 | 20.2219 | 20.42 | 81.68 | -0.95 (-4.45%) | 258,811 |
| 4 Apr 2017 | USD | 19.631 | 21.76 | 19.63 | 21.37 | 85.48 | +1.74 (+8.86%) | 90,861 |
| 3 Apr 2017 | USD | 18.89 | 19.9 | 18.89 | 19.63 | 78.52 | +0.41 (+2.13%) | 49,472 |
| 31 Mar 2017 | USD | 19 | 19.5 | 17.6 | 19.22 | 76.88 | +0.1 (+0.52%) | 54,138 |
| 30 Mar 2017 | USD | 19.12 | 21.06 | 19 | 19.12 | 76.48 | +0.28 (+1.49%) | 118,503 |
| 29 Mar 2017 | USD | 18.1 | 19.2469 | 18.1 | 18.84 | 75.36 | +0.92 (+5.13%) | 89,163 |
| 28 Mar 2017 | USD | 17.28 | 18.2 | 17.25 | 17.92 | 71.68 | +0.9 (+5.29%) | 87,693 |
| 27 Mar 2017 | USD | 16.55 | 17.55 | 16.55 | 17.02 | 68.08 | +0.27 (+1.61%) | 63,592 |
| 24 Mar 2017 | USD | 16.49 | 16.79 | 15.9 | 16.75 | 67 | +0.27 (+1.64%) | 28,720 |
| 23 Mar 2017 | USD | 16.91 | 17.18 | 16.25 | 16.48 | 65.92 | -0.61 (-3.57%) | 69,776 |
| 22 Mar 2017 | USD | 17.5 | 17.83 | 15.8 | 17.09 | 68.36 | -1.52 (-8.17%) | 113,144 |
| 21 Mar 2017 | USD | 19 | 19.48 | 18.11 | 18.61 | 74.44 | +0.2 (+1.09%) | 88,011 |
| 20 Mar 2017 | USD | 18.85 | 19.01 | 16.68 | 18.41 | 73.64 | -0.42 (-2.23%) | 136,842 |
| 17 Mar 2017 | USD | 17.85 | 18.99 | 17.62 | 18.83 | 75.32 | +1.14 (+6.44%) | 82,803 |
