| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 20.2 | 20.37 | 20.2 | 20.28 | 19.8629 | +0.06 (+0.30%) | 120,409 |
| 1 May 2017 | USD | 20.31 | 20.3489 | 20.185 | 20.22 | 19.8041 | -0.09 (-0.44%) | 114,856 |
| 28 Apr 2017 | USD | 20.23 | 20.34 | 20.19 | 20.31 | 19.8923 | +0.1 (+0.49%) | 343,320 |
| 27 Apr 2017 | USD | 20.26 | 20.3 | 20.17 | 20.21 | 19.7943 | 0.0 (0.0%) | 179,240 |
| 26 Apr 2017 | USD | 20.2 | 20.36 | 20.19 | 20.21 | 19.7943 | 0.0 (0.0%) | 189,317 |
| 25 Apr 2017 | USD | 20.25 | 20.325 | 20.2 | 20.21 | 19.7943 | 0.0 (0.0%) | 147,500 |
| 24 Apr 2017 | USD | 20.21 | 20.24 | 20.166 | 20.21 | 19.7943 | +0.03 (+0.15%) | 148,623 |
| 21 Apr 2017 | USD | 20.16 | 20.24 | 20.05 | 20.18 | 19.7649 | +0.09 (+0.45%) | 147,312 |
| 20 Apr 2017 | USD | 20.2 | 20.21 | 20.0001 | 20.09 | 19.6768 | -0.09 (-0.45%) | 209,455 |
| 19 Apr 2017 | USD | 20.24 | 20.25 | 20.09 | 20.18 | 19.7649 | 0.0 (0.0%) | 285,154 |
| 18 Apr 2017 | USD | 20 | 20.19 | 19.94 | 20.18 | 19.7649 | +0.16 (+0.80%) | 304,404 |
| 17 Apr 2017 | USD | 19.9 | 20.0703 | 19.9 | 20.02 | 19.6082 | +0.22 (+1.11%) | 1,005,933 |
| 14 Apr 2017 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 19.3928 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 19.8 | 19.91 | 19.76 | 19.8 | 19.3928 | -0.02 (-0.10%) | 102,477 |
| 12 Apr 2017 | USD | 19.97 | 20 | 19.78 | 19.82 | 19.4123 | -0.15 (-0.75%) | 121,892 |
| 11 Apr 2017 | USD | 19.88 | 20 | 19.84 | 19.97 | 19.5593 | +0.07 (+0.35%) | 107,944 |
| 10 Apr 2017 | USD | 19.97 | 20.01 | 19.86 | 19.9 | 19.4907 | -0.07 (-0.35%) | 123,814 |
| 7 Apr 2017 | USD | 19.92 | 20.01 | 19.9 | 19.97 | 19.5593 | +0.03 (+0.15%) | 186,005 |
| 6 Apr 2017 | USD | 19.79 | 20.08 | 19.7 | 19.94 | 19.5299 | +0.15 (+0.76%) | 234,920 |
| 5 Apr 2017 | USD | 19.9 | 19.95 | 19.72 | 19.79 | 19.383 | -0.1 (-0.50%) | 247,772 |
| 4 Apr 2017 | USD | 19.78 | 20.11 | 19.76 | 19.89 | 19.4809 | -0.01 (-0.05%) | 260,374 |
| 3 Apr 2017 | USD | 19.88 | 19.96 | 19.76 | 19.9 | 19.4907 | +0.02 (+0.10%) | 187,993 |
| 31 Mar 2017 | USD | 19.79 | 19.95 | 19.75 | 19.88 | 19.4711 | +0.16 (+0.81%) | 386,810 |
| 30 Mar 2017 | USD | 19.66 | 19.85 | 19.615 | 19.72 | 19.3144 | +0.16 (+0.82%) | 243,940 |
| 29 Mar 2017 | USD | 19.52 | 19.695 | 19.42 | 19.56 | 19.1577 | +0.06 (+0.31%) | 214,406 |
| 28 Mar 2017 | USD | 19.34 | 19.66 | 19.3 | 19.5 | 19.0989 | +0.21 (+1.09%) | 313,783 |
| 27 Mar 2017 | USD | 19.07 | 19.39 | 19.04 | 19.29 | 18.8932 | +0.13 (+0.68%) | 377,053 |
| 24 Mar 2017 | USD | 19.15 | 19.21 | 19.03 | 19.16 | 18.7659 | +0.08 (+0.42%) | 122,311 |
| 23 Mar 2017 | USD | 19.14 | 19.2123 | 19.03 | 19.08 | 18.6876 | +0.01 (+0.05%) | 182,760 |
| 22 Mar 2017 | USD | 19.18 | 19.18 | 19.03 | 19.07 | 18.6778 | -0.12 (-0.63%) | 242,674 |
