| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 21.58 | 21.65 | 21.53 | 21.59 | 21.59 | +0.04 (+0.19%) | 397,492 |
| 18 Apr 2017 | USD | 21.58 | 21.72 | 21.47 | 21.55 | 21.55 | -0.08 (-0.37%) | 392,630 |
| 17 Apr 2017 | USD | 21.4 | 21.66 | 21.335 | 21.63 | 21.63 | +0.31 (+1.45%) | 400,054 |
| 14 Apr 2017 | USD | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 21.53 | 21.57 | 21.29 | 21.32 | 21.32 | -0.12 (-0.56%) | 423,173 |
| 12 Apr 2017 | USD | 21.45 | 21.54 | 21.31 | 21.44 | 21.44 | +0.01 (+0.05%) | 622,270 |
| 11 Apr 2017 | USD | 21.34 | 21.466 | 21.25 | 21.43 | 21.43 | +0.09 (+0.42%) | 681,388 |
| 10 Apr 2017 | USD | 21.21 | 21.365 | 21.05 | 21.34 | 21.34 | +0.12 (+0.57%) | 350,653 |
| 7 Apr 2017 | USD | 21.18 | 21.28 | 21.14 | 21.22 | 21.22 | +0.08 (+0.38%) | 366,495 |
| 6 Apr 2017 | USD | 20.95 | 21.16 | 20.8 | 21.14 | 21.14 | +0.19 (+0.91%) | 837,360 |
| 5 Apr 2017 | USD | 21.03 | 21.13 | 20.89 | 20.95 | 20.95 | -0.02 (-0.10%) | 721,941 |
| 4 Apr 2017 | USD | 20.78 | 21.1 | 20.75 | 20.97 | 20.97 | +0.21 (+1.01%) | 1,146,974 |
| 3 Apr 2017 | USD | 20.62 | 20.85 | 20.56 | 20.76 | 20.76 | +0.12 (+0.58%) | 819,876 |
| 31 Mar 2017 | USD | 20.57 | 20.7 | 20.5 | 20.64 | 20.64 | +0.06 (+0.29%) | 1,123,535 |
| 30 Mar 2017 | USD | 20.54 | 20.6 | 20.49 | 20.58 | 20.58 | +0.04 (+0.19%) | 1,217,580 |
| 29 Mar 2017 | USD | 20.6 | 20.68 | 20.41 | 20.54 | 20.54 | -0.01 (-0.05%) | 806,076 |
| 28 Mar 2017 | USD | 20.77 | 20.77 | 20.35 | 20.55 | 20.55 | -0.12 (-0.58%) | 1,085,839 |
| 27 Mar 2017 | USD | 20.81 | 20.93 | 20.501 | 20.67 | 20.67 | -0.23 (-1.10%) | 1,177,411 |
| 24 Mar 2017 | USD | 20.84 | 20.96 | 20.77 | 20.9 | 20.9 | +0.06 (+0.29%) | 822,682 |
| 23 Mar 2017 | USD | 20.64 | 20.98 | 20.57 | 20.84 | 20.84 | +0.17 (+0.82%) | 778,582 |
| 22 Mar 2017 | USD | 20.64 | 20.69 | 20.39 | 20.67 | 20.67 | +0.03 (+0.15%) | 768,346 |
| 21 Mar 2017 | USD | 20.65 | 20.79 | 20.53 | 20.64 | 20.64 | +0.03 (+0.15%) | 1,024,524 |
| 20 Mar 2017 | USD | 20.6 | 20.6601 | 20.5 | 20.61 | 20.61 | 0.0 (0.0%) | 946,281 |
| 17 Mar 2017 | USD | 20.59 | 20.65 | 20.34 | 20.61 | 20.61 | +0.11 (+0.54%) | 929,640 |
| 16 Mar 2017 | USD | 20.51 | 20.67 | 20.47 | 20.5 | 20.5 | -0.07 (-0.34%) | 490,301 |
| 15 Mar 2017 | USD | 20.28 | 20.675 | 20.22 | 20.57 | 20.57 | +0.38 (+1.88%) | 554,399 |
| 14 Mar 2017 | USD | 20.27 | 20.42 | 20.15 | 20.19 | 20.19 | -0.14 (-0.69%) | 598,851 |
| 13 Mar 2017 | USD | 20.3 | 20.37 | 20.23 | 20.33 | 20.33 | -0.07 (-0.34%) | 616,171 |
| 10 Mar 2017 | USD | 20.6 | 20.69 | 20.28 | 20.4 | 20.4 | -0.09 (-0.44%) | 711,711 |
| 9 Mar 2017 | USD | 20.88 | 20.92 | 20.42 | 20.49 | 20.49 | -0.39 (-1.87%) | 432,420 |
