| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 19.1179 | 19.7623 | 18.9591 | 19.6783 | 18.5726 | +0.588 (+3.08%) | 101,936 |
| 1 May 2017 | USD | 19.6129 | 19.697 | 19.0899 | 19.0899 | 18.0172 | -0.542 (-2.76%) | 22,375 |
| 28 Apr 2017 | USD | 19.314 | 19.697 | 19.1366 | 19.6316 | 18.5285 | +0.392 (+2.04%) | 52,620 |
| 27 Apr 2017 | USD | 19.3794 | 19.5289 | 19.202 | 19.2393 | 18.1582 | -0.224 (-1.15%) | 54,204 |
| 26 Apr 2017 | USD | 19.7997 | 19.8464 | 19.3234 | 19.4635 | 18.3698 | -0.327 (-1.65%) | 76,953 |
| 25 Apr 2017 | USD | 19.753 | 19.8931 | 19.3421 | 19.7904 | 18.6784 | +0.037 (+0.19%) | 53,300 |
| 24 Apr 2017 | USD | 19.5008 | 19.8931 | 19.23 | 19.753 | 18.6431 | +0.523 (+2.72%) | 109,257 |
| 21 Apr 2017 | USD | 19.6316 | 19.8931 | 19.202 | 19.23 | 18.1495 | -0.495 (-2.51%) | 107,006 |
| 20 Apr 2017 | USD | 19.809 | 20.0332 | 19.4074 | 19.725 | 18.6166 | -0.028 (-0.14%) | 110,748 |
| 19 Apr 2017 | USD | 19.4541 | 19.7623 | 19.0712 | 19.753 | 18.6431 | +0.486 (+2.52%) | 121,087 |
| 18 Apr 2017 | USD | 19.7063 | 19.753 | 19.2393 | 19.2673 | 18.1847 | -0.28 (-1.43%) | 58,073 |
| 17 Apr 2017 | USD | 19.6316 | 19.6316 | 19.2767 | 19.5475 | 18.4491 | +0.028 (+0.14%) | 52,090 |
| 14 Apr 2017 | USD | 19.5195 | 19.5195 | 19.5195 | 19.5195 | 18.4227 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 19.3421 | 19.6129 | 19.1459 | 19.5195 | 18.4227 | +0.271 (+1.41%) | 76,022 |
| 12 Apr 2017 | USD | 19.6689 | 19.7483 | 19.1459 | 19.2487 | 18.1671 | -0.579 (-2.92%) | 85,896 |
| 11 Apr 2017 | USD | 19.6783 | 20.0519 | 19.6129 | 19.8277 | 18.7136 | +0.093 (+0.47%) | 60,279 |
| 10 Apr 2017 | USD | 19.3327 | 19.8651 | 19.258 | 19.7343 | 18.6254 | +0.495 (+2.57%) | 143,365 |
| 7 Apr 2017 | USD | 19.5849 | 19.5849 | 19.0525 | 19.2393 | 18.1582 | -0.159 (-0.82%) | 175,256 |
| 6 Apr 2017 | USD | 19.7623 | 19.8651 | 19.3327 | 19.3981 | 18.3081 | -0.075 (-0.38%) | 74,732 |
| 5 Apr 2017 | USD | 19.6129 | 20.1266 | 19.4074 | 19.4728 | 18.3786 | -0.327 (-1.65%) | 85,049 |
| 4 Apr 2017 | USD | 19.3701 | 19.9865 | 19.1459 | 19.7997 | 18.6871 | +0.495 (+2.56%) | 135,599 |
| 3 Apr 2017 | USD | 18.8191 | 19.5102 | 18.8191 | 19.3047 | 18.22 | +0.56 (+2.99%) | 171,564 |
| 31 Mar 2017 | USD | 18.6883 | 18.9031 | 18.4548 | 18.7443 | 17.691 | +0.065 (+0.35%) | 100,482 |
| 30 Mar 2017 | USD | 18.5389 | 18.8377 | 18.3054 | 18.679 | 17.6294 | +0.019 (+0.10%) | 99,976 |
| 29 Mar 2017 | USD | 18.212 | 18.7443 | 17.9598 | 18.6603 | 17.6118 | +0.374 (+2.04%) | 91,176 |
| 28 Mar 2017 | USD | 18.212 | 18.3147 | 17.9505 | 18.2867 | 17.2592 | -0.028 (-0.15%) | 49,660 |
| 27 Mar 2017 | USD | 18.2307 | 18.4081 | 17.6806 | 18.3147 | 17.2856 | -0.009 (-0.05%) | 47,625 |
| 24 Mar 2017 | USD | 18.1746 | 18.4455 | 18.1746 | 18.3241 | 17.2945 | +0.093 (+0.51%) | 37,454 |
| 23 Mar 2017 | USD | 17.9785 | 18.3988 | 17.9785 | 18.2307 | 17.2063 | +0.149 (+0.83%) | 125,928 |
| 22 Mar 2017 | USD | 18.0345 | 18.1653 | 17.9225 | 18.0812 | 17.0652 | +0.103 (+0.57%) | 37,363 |
