| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | USD | 20.26 | 20.44 | 20.14 | 20.354 | 20.354 | -0.146 (-0.71%) | 135,452 |
| 17 Apr 2017 | USD | 20.23 | 20.51 | 20.23 | 20.5 | 20.5 | +0.14 (+0.69%) | 56,100 |
| 14 Apr 2017 | USD | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 20.36 | 20.44 | 20.2601 | 20.36 | 20.36 | -0.14 (-0.68%) | 40,253 |
| 12 Apr 2017 | USD | 20.31 | 20.5 | 20.3 | 20.5 | 20.5 | +0.297 (+1.47%) | 36,890 |
| 11 Apr 2017 | USD | 20.11 | 20.28 | 20.09 | 20.203 | 20.203 | +0.243 (+1.22%) | 38,169 |
| 10 Apr 2017 | USD | 19.92 | 20.088 | 19.91 | 19.96 | 19.96 | -0.12 (-0.60%) | 61,505 |
| 7 Apr 2017 | USD | 20.03 | 20.13 | 20.0001 | 20.08 | 20.08 | +0.01 (+0.05%) | 68,562 |
| 6 Apr 2017 | USD | 20.09 | 20.13 | 20 | 20.07 | 20.07 | +0.13 (+0.65%) | 81,223 |
| 5 Apr 2017 | USD | 19.98 | 20.07 | 19.91 | 19.94 | 19.94 | -0.34 (-1.68%) | 169,701 |
| 4 Apr 2017 | USD | 20.25 | 20.28 | 20.2 | 20.28 | 20.28 | -0.01 (-0.05%) | 269,495 |
| 3 Apr 2017 | USD | 20.43 | 20.47 | 20.18 | 20.29 | 20.29 | -0.145 (-0.71%) | 67,168 |
| 31 Mar 2017 | USD | 20.235 | 20.5 | 20.235 | 20.435 | 20.435 | +0.125 (+0.62%) | 34,283 |
| 30 Mar 2017 | USD | 20.29 | 20.34 | 20.21 | 20.31 | 20.31 | +0.05 (+0.25%) | 18,859 |
| 29 Mar 2017 | USD | 19.95 | 20.26 | 19.92 | 20.26 | 20.26 | -0.03 (-0.15%) | 38,311 |
| 28 Mar 2017 | USD | 20.325 | 20.42 | 20.29 | 20.29 | 20.29 | -0.32 (-1.55%) | 49,698 |
| 27 Mar 2017 | USD | 20.58 | 20.63 | 20.5 | 20.61 | 20.61 | +0.16 (+0.78%) | 29,943 |
| 24 Mar 2017 | USD | 20.36 | 20.5 | 20.33 | 20.45 | 20.45 | +0.038 (+0.19%) | 20,588 |
| 23 Mar 2017 | USD | 20.33 | 20.43 | 20.33 | 20.412 | 20.412 | +0.112 (+0.55%) | 41,932 |
| 22 Mar 2017 | USD | 20.11 | 20.39 | 20.11 | 20.3 | 20.3 | 0.0 (0.0%) | 35,119 |
| 21 Mar 2017 | USD | 20.4 | 20.4 | 20.27 | 20.3 | 20.3 | -0.015 (-0.07%) | 29,187 |
| 20 Mar 2017 | USD | 20.38 | 20.396 | 20.25 | 20.315 | 20.315 | -0.095 (-0.47%) | 37,835 |
| 17 Mar 2017 | USD | 20.27 | 20.47 | 20.2 | 20.41 | 20.41 | +0.28 (+1.39%) | 58,668 |
| 16 Mar 2017 | USD | 20.24 | 20.24 | 20.12 | 20.13 | 20.13 | -0.16 (-0.79%) | 21,094 |
| 15 Mar 2017 | USD | 19.918 | 20.29 | 19.918 | 20.29 | 20.29 | +0.38 (+1.91%) | 29,263 |
| 14 Mar 2017 | USD | 19.86 | 19.925 | 19.83 | 19.91 | 19.91 | -0.16 (-0.80%) | 28,869 |
| 13 Mar 2017 | USD | 19.87 | 20.07 | 19.87 | 20.07 | 20.07 | +0.22 (+1.11%) | 56,009 |
| 10 Mar 2017 | USD | 19.852 | 19.89 | 19.77 | 19.85 | 19.85 | +0.11 (+0.56%) | 116,763 |
| 9 Mar 2017 | USD | 19.7 | 19.78 | 19.66 | 19.74 | 19.74 | +0.03 (+0.15%) | 74,080 |
| 8 Mar 2017 | USD | 19.77 | 19.78 | 19.69 | 19.71 | 19.71 | -0.005 (-0.03%) | 67,709 |
