| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | USD | 20.35 | 20.39 | 20.26 | 20.31 | 20.31 | -0.01 (-0.05%) | 1,050,004 |
| 20 Apr 2017 | USD | 20.34 | 20.4 | 20.22 | 20.32 | 20.32 | -0.01 (-0.05%) | 995,469 |
| 19 Apr 2017 | USD | 20.35 | 20.46 | 20.29 | 20.33 | 20.33 | -0.03 (-0.15%) | 1,130,253 |
| 18 Apr 2017 | USD | 20.21 | 20.39 | 20.2 | 20.36 | 20.36 | +0.13 (+0.64%) | 964,162 |
| 17 Apr 2017 | USD | 20.01 | 20.26 | 20 | 20.23 | 20.23 | +0.25 (+1.25%) | 1,420,781 |
| 14 Apr 2017 | USD | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 20.16 | 20.23 | 19.89 | 19.98 | 19.98 | -0.11 (-0.55%) | 1,677,776 |
| 12 Apr 2017 | USD | 20.2 | 20.23 | 19.99 | 20.09 | 20.09 | -0.1 (-0.50%) | 1,651,036 |
| 11 Apr 2017 | USD | 20.11 | 20.22 | 20.02 | 20.19 | 20.19 | +0.16 (+0.80%) | 1,004,443 |
| 10 Apr 2017 | USD | 20 | 20.09 | 19.91 | 20.03 | 20.03 | +0.07 (+0.35%) | 1,209,468 |
| 7 Apr 2017 | USD | 19.75 | 19.975 | 19.69 | 19.96 | 19.96 | +0.31 (+1.58%) | 1,690,515 |
| 6 Apr 2017 | USD | 19.53 | 19.76 | 19.46 | 19.65 | 19.65 | +0.11 (+0.56%) | 2,848,788 |
| 5 Apr 2017 | USD | 19.56 | 19.72 | 19.48 | 19.54 | 19.54 | -0.06 (-0.31%) | 2,052,593 |
| 4 Apr 2017 | USD | 19.77 | 19.86 | 19.53 | 19.6 | 19.6 | -0.22 (-1.11%) | 1,363,523 |
| 3 Apr 2017 | USD | 19.87 | 19.97 | 19.735 | 19.82 | 19.82 | -0.05 (-0.25%) | 1,946,847 |
| 31 Mar 2017 | USD | 19.84 | 19.985 | 19.76 | 19.87 | 19.87 | +0.1 (+0.51%) | 3,254,272 |
| 30 Mar 2017 | USD | 19.71 | 19.79 | 19.54 | 19.77 | 19.77 | +0.01 (+0.05%) | 1,397,895 |
| 29 Mar 2017 | USD | 19.73 | 19.82 | 19.62 | 19.76 | 19.76 | +0.01 (+0.05%) | 1,084,993 |
| 28 Mar 2017 | USD | 19.58 | 19.75 | 19.385 | 19.75 | 19.75 | +0.19 (+0.97%) | 1,866,133 |
| 27 Mar 2017 | USD | 19.46 | 19.7199 | 19.435 | 19.56 | 19.56 | +0.1 (+0.51%) | 1,682,891 |
| 24 Mar 2017 | USD | 19.39 | 19.55 | 19.28 | 19.46 | 19.46 | +0.17 (+0.88%) | 1,572,852 |
| 23 Mar 2017 | USD | 19.07 | 19.51 | 18.94 | 19.29 | 19.29 | +0.22 (+1.15%) | 1,447,794 |
| 22 Mar 2017 | USD | 18.96 | 19.08 | 18.73 | 19.07 | 19.07 | +0.22 (+1.17%) | 1,999,815 |
| 21 Mar 2017 | USD | 18.99 | 19.04 | 18.69 | 18.85 | 18.85 | -0.04 (-0.21%) | 2,377,487 |
| 20 Mar 2017 | USD | 18.99 | 19.09 | 18.81 | 18.89 | 18.89 | -0.13 (-0.68%) | 1,820,683 |
| 17 Mar 2017 | USD | 18.86 | 19.04 | 18.75 | 19.02 | 19.02 | +0.21 (+1.12%) | 1,544,477 |
| 16 Mar 2017 | USD | 18.73 | 18.995 | 18.7 | 18.81 | 18.81 | +0.03 (+0.16%) | 2,452,343 |
| 15 Mar 2017 | USD | 18.38 | 18.85 | 18.36 | 18.78 | 18.78 | +0.37 (+2.01%) | 2,859,071 |
| 14 Mar 2017 | USD | 18.22 | 18.47 | 18.18 | 18.41 | 18.41 | -0.49 (-2.59%) | 10,334,990 |
| 13 Mar 2017 | USD | 18.9 | 19.08 | 18.85 | 18.9 | 18.9 | 0.0 (0.0%) | 926,662 |
