| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | USD | 20.95 | 21.03 | 20.47 | 20.69 | 20.69 | -0.19 (-0.91%) | 201,168 |
| 21 Apr 2017 | USD | 20.93 | 21.274 | 20.76 | 20.88 | 20.88 | +0.16 (+0.77%) | 276,661 |
| 20 Apr 2017 | USD | 20.3 | 21 | 20.3 | 20.72 | 20.72 | +0.44 (+2.17%) | 155,892 |
| 19 Apr 2017 | USD | 20.17 | 20.36 | 19.97 | 20.28 | 20.28 | +0.14 (+0.70%) | 176,447 |
| 18 Apr 2017 | USD | 19.69 | 20.375 | 19.69 | 20.14 | 20.14 | +0.46 (+2.34%) | 168,210 |
| 17 Apr 2017 | USD | 19.28 | 19.71 | 19.28 | 19.68 | 19.68 | +0.26 (+1.34%) | 161,730 |
| 14 Apr 2017 | USD | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 19.24 | 19.51 | 19.07 | 19.42 | 19.42 | +0.15 (+0.78%) | 136,724 |
| 12 Apr 2017 | USD | 19.24 | 19.43 | 19.03 | 19.27 | 19.27 | +0.09 (+0.47%) | 148,151 |
| 11 Apr 2017 | USD | 18.97 | 19.39 | 18.95 | 19.18 | 19.18 | +0.14 (+0.74%) | 237,552 |
| 10 Apr 2017 | USD | 18.96 | 19.24 | 18.96 | 19.04 | 19.04 | -0.03 (-0.16%) | 154,968 |
| 7 Apr 2017 | USD | 19.35 | 19.44 | 19.01 | 19.07 | 19.07 | -0.22 (-1.14%) | 142,690 |
| 6 Apr 2017 | USD | 19.05 | 19.56 | 19.03 | 19.29 | 19.29 | +0.25 (+1.31%) | 245,647 |
| 5 Apr 2017 | USD | 19.45 | 19.95 | 19.02 | 19.04 | 19.04 | -0.45 (-2.31%) | 263,815 |
| 4 Apr 2017 | USD | 19.92 | 20.25 | 19.38 | 19.49 | 19.49 | -0.42 (-2.11%) | 305,488 |
| 3 Apr 2017 | USD | 19.3 | 20.05 | 19.3 | 19.91 | 19.91 | +0.62 (+3.21%) | 899,997 |
| 31 Mar 2017 | USD | 19.2 | 19.35 | 19 | 19.29 | 19.29 | +0.08 (+0.42%) | 242,260 |
| 30 Mar 2017 | USD | 19.06 | 19.35 | 19.06 | 19.21 | 19.21 | +0.04 (+0.21%) | 145,440 |
| 29 Mar 2017 | USD | 19.25 | 19.5 | 19.08 | 19.17 | 19.17 | -0.07 (-0.36%) | 166,979 |
| 28 Mar 2017 | USD | 19.68 | 19.86 | 19.13 | 19.24 | 19.24 | -0.51 (-2.58%) | 205,983 |
| 27 Mar 2017 | USD | 19.43 | 19.81 | 18.87 | 19.75 | 19.75 | +0.03 (+0.15%) | 363,753 |
| 24 Mar 2017 | USD | 19.28 | 19.9 | 19.28 | 19.72 | 19.72 | +0.47 (+2.44%) | 190,226 |
| 23 Mar 2017 | USD | 19.88 | 20.33 | 18.98 | 19.25 | 19.25 | -0.7 (-3.51%) | 458,693 |
| 22 Mar 2017 | USD | 20.4 | 20.4 | 19.675 | 19.95 | 19.95 | -0.48 (-2.35%) | 313,534 |
| 21 Mar 2017 | USD | 20.42 | 20.89 | 20.1701 | 20.43 | 20.43 | +0.08 (+0.39%) | 268,205 |
| 20 Mar 2017 | USD | 20.13 | 20.5 | 19.94 | 20.35 | 20.35 | +0.29 (+1.45%) | 185,486 |
| 17 Mar 2017 | USD | 19.87 | 20.17 | 19.5107 | 20.06 | 20.06 | +0.16 (+0.80%) | 466,169 |
| 16 Mar 2017 | USD | 19.81 | 20.12 | 19.77 | 19.9 | 19.9 | +0.01 (+0.05%) | 154,738 |
| 15 Mar 2017 | USD | 20.01 | 20.01 | 18.95 | 19.89 | 19.89 | -0.01 (-0.05%) | 384,003 |
| 14 Mar 2017 | USD | 19.76 | 20.21 | 19.619 | 19.9 | 19.9 | +0.04 (+0.20%) | 250,736 |
