| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 21.25 | 21.3 | 20.94 | 21.01 | 21.01 | -0.24 (-1.13%) | 1,224,706 |
| 2 May 2017 | USD | 21.47 | 21.58 | 21.18 | 21.25 | 21.25 | -0.28 (-1.30%) | 1,464,786 |
| 1 May 2017 | USD | 21.47 | 21.64 | 21.3599 | 21.53 | 21.53 | +0.01 (+0.05%) | 2,045,659 |
| 28 Apr 2017 | USD | 21.72 | 21.72 | 21.27 | 21.52 | 21.52 | -0.25 (-1.15%) | 2,055,076 |
| 27 Apr 2017 | USD | 21.59 | 21.95 | 21.48 | 21.77 | 21.77 | +0.19 (+0.88%) | 2,383,318 |
| 26 Apr 2017 | USD | 21.71 | 21.79 | 21.52 | 21.58 | 21.58 | -0.21 (-0.96%) | 2,021,476 |
| 25 Apr 2017 | USD | 21.74 | 21.825 | 21.68 | 21.79 | 21.79 | +0.04 (+0.18%) | 1,986,191 |
| 24 Apr 2017 | USD | 22 | 22 | 21.29 | 21.75 | 21.75 | -0.26 (-1.18%) | 2,036,900 |
| 21 Apr 2017 | USD | 21.94 | 22.11 | 21.871 | 22.01 | 22.01 | -0.03 (-0.14%) | 1,749,445 |
| 20 Apr 2017 | USD | 21.95 | 22.05 | 21.83 | 22.04 | 22.04 | +0.09 (+0.41%) | 3,499,912 |
| 19 Apr 2017 | USD | 22.02 | 22.2 | 21.89 | 21.95 | 21.95 | -0.49 (-2.18%) | 2,346,185 |
| 18 Apr 2017 | USD | 22.15 | 22.52 | 22.1 | 22.44 | 22.44 | +0.25 (+1.13%) | 2,717,869 |
| 17 Apr 2017 | USD | 21.82 | 22.21 | 21.77 | 22.19 | 22.19 | +0.45 (+2.07%) | 2,701,448 |
| 14 Apr 2017 | USD | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 21.73 | 21.89 | 21.66 | 21.74 | 21.74 | +0.02 (+0.09%) | 2,382,030 |
| 12 Apr 2017 | USD | 21.8 | 21.825 | 21.65 | 21.72 | 21.72 | -0.04 (-0.18%) | 1,457,540 |
| 11 Apr 2017 | USD | 21.35 | 21.77 | 21.334 | 21.76 | 21.76 | +0.43 (+2.02%) | 1,757,931 |
| 10 Apr 2017 | USD | 21.15 | 21.38 | 21.04 | 21.33 | 21.33 | +0.13 (+0.61%) | 1,998,815 |
| 7 Apr 2017 | USD | 21.19 | 21.5 | 21.14 | 21.2 | 21.2 | +0.09 (+0.43%) | 3,661,299 |
| 6 Apr 2017 | USD | 20.96 | 21.18 | 20.76 | 21.11 | 21.11 | +0.16 (+0.76%) | 1,121,614 |
| 5 Apr 2017 | USD | 20.93 | 21.09 | 20.91 | 20.95 | 20.95 | +0.04 (+0.19%) | 1,401,843 |
| 4 Apr 2017 | USD | 20.74 | 20.94 | 20.68 | 20.91 | 20.91 | +0.17 (+0.82%) | 1,365,371 |
| 3 Apr 2017 | USD | 20.27 | 20.77 | 20.2 | 20.74 | 20.74 | +0.49 (+2.42%) | 1,871,363 |
| 31 Mar 2017 | USD | 20.25 | 20.4 | 20.205 | 20.25 | 20.25 | -0.03 (-0.15%) | 1,724,704 |
| 30 Mar 2017 | USD | 20.29 | 20.36 | 20.14 | 20.28 | 20.28 | -0.07 (-0.34%) | 1,352,141 |
| 29 Mar 2017 | USD | 20.24 | 20.489 | 20.23 | 20.35 | 20.35 | +0.12 (+0.59%) | 1,960,157 |
| 28 Mar 2017 | USD | 20.25 | 20.3 | 20.07 | 20.23 | 20.23 | -0.05 (-0.25%) | 1,734,292 |
| 27 Mar 2017 | USD | 20.14 | 20.46 | 20.08 | 20.28 | 20.28 | +0.17 (+0.85%) | 2,025,841 |
| 24 Mar 2017 | USD | 20.05 | 20.21 | 20.03 | 20.11 | 20.11 | +0.05 (+0.25%) | 1,402,843 |
| 23 Mar 2017 | USD | 19.9 | 20.21 | 19.854 | 20.06 | 20.06 | +0.15 (+0.75%) | 2,032,803 |
