| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 19.5 | 19.7978 | 19.47 | 19.63 | 19.63 | +0.14 (+0.72%) | 93,255 |
| 26 Apr 2017 | USD | 19.65 | 19.65 | 19.47 | 19.49 | 19.49 | -0.15 (-0.76%) | 99,729 |
| 25 Apr 2017 | USD | 19.72 | 19.72 | 19.5 | 19.64 | 19.64 | +0.02 (+0.10%) | 105,221 |
| 24 Apr 2017 | USD | 19.69 | 19.75 | 19.6 | 19.62 | 19.62 | +0.07 (+0.36%) | 147,677 |
| 21 Apr 2017 | USD | 19.5 | 19.75 | 19.5 | 19.55 | 19.55 | +0.05 (+0.26%) | 210,250 |
| 20 Apr 2017 | USD | 19.45 | 19.7 | 19.35 | 19.5 | 19.5 | -1 (-4.88%) | 1,285,036 |
| 19 Apr 2017 | USD | 20.6 | 21.12 | 20.45 | 20.5 | 20.5 | -0.01 (-0.05%) | 92,557 |
| 18 Apr 2017 | USD | 20.42 | 20.59 | 20.42 | 20.51 | 20.51 | +0.1 (+0.49%) | 30,098 |
| 17 Apr 2017 | USD | 20.7 | 20.7505 | 20.2 | 20.41 | 20.41 | -0.18 (-0.87%) | 41,007 |
| 14 Apr 2017 | USD | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 20.84 | 21.18 | 20.4 | 20.59 | 20.59 | -0.25 (-1.20%) | 62,795 |
| 12 Apr 2017 | USD | 21.59 | 21.7298 | 20.55 | 20.84 | 20.84 | -0.85 (-3.92%) | 159,871 |
| 11 Apr 2017 | USD | 21.96 | 22.1062 | 21.15 | 21.69 | 21.69 | -0.33 (-1.50%) | 101,112 |
| 10 Apr 2017 | USD | 21.42 | 22.05 | 21.37 | 22.02 | 22.02 | +0.7 (+3.28%) | 97,326 |
| 7 Apr 2017 | USD | 21.45 | 21.558 | 21.2663 | 21.3201 | 21.3201 | -0.13 (-0.61%) | 64,892 |
| 6 Apr 2017 | USD | 21.74 | 21.948 | 21.44 | 21.45 | 21.45 | -0.07 (-0.33%) | 78,986 |
| 5 Apr 2017 | USD | 21.45 | 21.6 | 21.38 | 21.52 | 21.52 | +0.04 (+0.19%) | 54,107 |
| 4 Apr 2017 | USD | 21.33 | 21.6 | 21.3 | 21.48 | 21.48 | +0.216 (+1.02%) | 90,480 |
| 3 Apr 2017 | USD | 21.5 | 21.5 | 20.9 | 21.264 | 21.264 | +0.414 (+1.99%) | 141,629 |
| 31 Mar 2017 | USD | 20.44 | 20.99 | 20.26 | 20.85 | 20.85 | +0.61 (+3.01%) | 229,335 |
| 30 Mar 2017 | USD | 20.14 | 21.0242 | 19.95 | 20.24 | 20.24 | +0.82 (+4.22%) | 504,290 |
| 29 Mar 2017 | USD | 19.48 | 19.48 | 19.3 | 19.42 | 19.42 | +0.03 (+0.15%) | 19,853 |
| 28 Mar 2017 | USD | 19.45 | 19.45 | 19.35 | 19.39 | 19.39 | -0.01 (-0.05%) | 15,431 |
| 27 Mar 2017 | USD | 19.45 | 19.53 | 19.336 | 19.4 | 19.4 | -0.05 (-0.26%) | 10,694 |
| 24 Mar 2017 | USD | 19.4 | 19.48 | 19.3 | 19.45 | 19.45 | +0.05 (+0.26%) | 35,292 |
| 23 Mar 2017 | USD | 19.48 | 19.48 | 19.33 | 19.4 | 19.4 | -0.09 (-0.46%) | 27,290 |
| 22 Mar 2017 | USD | 19.31 | 19.6222 | 19.31 | 19.49 | 19.49 | +0.17 (+0.88%) | 25,500 |
| 21 Mar 2017 | USD | 19.658 | 19.658 | 19.3 | 19.32 | 19.32 | -0.31 (-1.58%) | 37,446 |
| 20 Mar 2017 | USD | 19.63 | 19.6452 | 19.4392 | 19.63 | 19.63 | +0.11 (+0.56%) | 26,536 |
| 17 Mar 2017 | USD | 19.335 | 19.65 | 19.33 | 19.52 | 19.52 | +0.04 (+0.21%) | 32,517 |
