| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | USD | 20.42 | 20.42 | 19.69 | 20.24 | 20.24 | +0.1 (+0.50%) | 804,984 |
| 21 Apr 2017 | USD | 19.49 | 20.24 | 19.29 | 20.14 | 20.14 | +0.66 (+3.39%) | 1,164,552 |
| 20 Apr 2017 | USD | 19.95 | 20.033 | 19.42 | 19.48 | 19.48 | -0.43 (-2.16%) | 897,757 |
| 19 Apr 2017 | USD | 19.66 | 20.25 | 19.47 | 19.91 | 19.91 | +0.2 (+1.01%) | 1,646,924 |
| 18 Apr 2017 | USD | 21.31 | 21.31 | 19.06 | 19.71 | 19.71 | -3.7 (-15.81%) | 7,881,856 |
| 17 Apr 2017 | USD | 23.26 | 23.5 | 22.76 | 23.41 | 23.41 | +0.25 (+1.08%) | 1,110,284 |
| 14 Apr 2017 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 23.26 | 23.78 | 23.11 | 23.16 | 23.16 | -0.06 (-0.26%) | 587,750 |
| 12 Apr 2017 | USD | 23.46 | 23.62 | 23.09 | 23.22 | 23.22 | -0.28 (-1.19%) | 311,252 |
| 11 Apr 2017 | USD | 23.06 | 23.52 | 22.84 | 23.5 | 23.5 | +0.37 (+1.60%) | 307,242 |
| 10 Apr 2017 | USD | 23.37 | 23.81 | 23.05 | 23.13 | 23.13 | -0.23 (-0.98%) | 446,612 |
| 7 Apr 2017 | USD | 23.22 | 23.42 | 23.01 | 23.36 | 23.36 | +0.14 (+0.60%) | 343,444 |
| 6 Apr 2017 | USD | 23.04 | 23.24 | 22.85 | 23.22 | 23.22 | +0.22 (+0.96%) | 382,301 |
| 5 Apr 2017 | USD | 23.52 | 23.76 | 22.77 | 23 | 23 | -0.38 (-1.63%) | 569,417 |
| 4 Apr 2017 | USD | 23.27 | 23.88 | 23.15 | 23.38 | 23.38 | -0.04 (-0.17%) | 506,965 |
| 3 Apr 2017 | USD | 23.21 | 23.44 | 22.805 | 23.42 | 23.42 | +0.31 (+1.34%) | 442,593 |
| 31 Mar 2017 | USD | 23.18 | 23.33 | 23.1 | 23.11 | 23.11 | -0.07 (-0.30%) | 456,438 |
| 30 Mar 2017 | USD | 23.56 | 23.782 | 23.11 | 23.18 | 23.18 | -0.41 (-1.74%) | 267,896 |
| 29 Mar 2017 | USD | 23.13 | 23.67 | 23.07 | 23.59 | 23.59 | +0.47 (+2.03%) | 290,340 |
| 28 Mar 2017 | USD | 23.18 | 23.365 | 22.92 | 23.12 | 23.12 | -0.05 (-0.22%) | 327,624 |
| 27 Mar 2017 | USD | 22.74 | 23.24 | 22.58 | 23.17 | 23.17 | +0.13 (+0.56%) | 219,211 |
| 24 Mar 2017 | USD | 23.17 | 23.38 | 22.92 | 23.04 | 23.04 | +0.03 (+0.13%) | 181,448 |
| 23 Mar 2017 | USD | 23.05 | 23.39 | 22.76 | 23.01 | 23.01 | -0.03 (-0.13%) | 242,916 |
| 22 Mar 2017 | USD | 22.92 | 23.17 | 22.54 | 23.04 | 23.04 | +0.19 (+0.83%) | 293,341 |
| 21 Mar 2017 | USD | 23.45 | 23.56 | 22.65 | 22.85 | 22.85 | -0.46 (-1.97%) | 511,817 |
| 20 Mar 2017 | USD | 23.39 | 23.71 | 23.26 | 23.31 | 23.31 | +0.03 (+0.13%) | 533,312 |
| 17 Mar 2017 | USD | 23.65 | 23.71 | 23.19 | 23.28 | 23.28 | -0.35 (-1.48%) | 486,277 |
| 16 Mar 2017 | USD | 22.89 | 23.74 | 22.89 | 23.63 | 23.63 | +0.86 (+3.78%) | 511,935 |
| 15 Mar 2017 | USD | 23 | 23.04 | 22.58 | 22.77 | 22.77 | -0.15 (-0.65%) | 522,362 |
| 14 Mar 2017 | USD | 22.91 | 23.02 | 22.44 | 22.92 | 22.92 | -0.07 (-0.30%) | 350,547 |
