| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | USD | 18.69 | 18.83 | 18.34 | 18.46 | 18.46 | -0.09 (-0.49%) | 26,004 |
| 20 Apr 2017 | USD | 18.5 | 18.97 | 18.33 | 18.55 | 18.55 | +0.07 (+0.38%) | 66,217 |
| 19 Apr 2017 | USD | 18.56 | 18.7999 | 18.17 | 18.48 | 18.48 | +0.09 (+0.49%) | 111,926 |
| 18 Apr 2017 | USD | 18.48 | 18.68 | 18.17 | 18.39 | 18.39 | -0.09 (-0.49%) | 59,464 |
| 17 Apr 2017 | USD | 18.49 | 18.88 | 18.3419 | 18.48 | 18.48 | -0.14 (-0.75%) | 71,047 |
| 14 Apr 2017 | USD | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18.31 | 18.91 | 18.11 | 18.62 | 18.62 | +0.26 (+1.42%) | 92,537 |
| 12 Apr 2017 | USD | 18.35 | 18.643 | 18.1555 | 18.36 | 18.36 | +0.06 (+0.33%) | 712,270 |
| 11 Apr 2017 | USD | 18.25 | 18.548 | 18 | 18.3 | 18.3 | -0.05 (-0.27%) | 101,060 |
| 10 Apr 2017 | USD | 18.55 | 18.6 | 18.2 | 18.35 | 18.35 | -0.1 (-0.54%) | 114,683 |
| 7 Apr 2017 | USD | 18.61 | 18.68 | 18.23 | 18.45 | 18.45 | -0.08 (-0.43%) | 90,172 |
| 6 Apr 2017 | USD | 18.48 | 18.8 | 18.07 | 18.53 | 18.53 | -0.02 (-0.11%) | 236,653 |
| 5 Apr 2017 | USD | 18.24 | 18.62 | 17.32 | 18.55 | 18.55 | +0.35 (+1.92%) | 544,647 |
| 4 Apr 2017 | USD | 18.23 | 18.6 | 18.05 | 18.2 | 18.2 | -0.16 (-0.87%) | 204,430 |
| 3 Apr 2017 | USD | 18.77 | 19.26 | 18.09 | 18.36 | 18.36 | -0.31 (-1.66%) | 336,651 |
| 31 Mar 2017 | USD | 18.55 | 19.07 | 18.54 | 18.67 | 18.67 | +0.13 (+0.70%) | 463,304 |
| 30 Mar 2017 | USD | 18.5 | 18.895 | 18.4 | 18.54 | 18.54 | -0.05 (-0.27%) | 236,485 |
| 29 Mar 2017 | USD | 18.62 | 18.96 | 18.51 | 18.59 | 18.59 | -0.18 (-0.96%) | 199,885 |
| 28 Mar 2017 | USD | 18.56 | 19.02 | 18.51 | 18.77 | 18.77 | -0.05 (-0.27%) | 403,988 |
| 27 Mar 2017 | USD | 18.94 | 18.98 | 18.51 | 18.82 | 18.82 | -0.21 (-1.10%) | 113,901 |
| 24 Mar 2017 | USD | 19 | 19.19 | 18.98 | 19.03 | 19.03 | -0.02 (-0.10%) | 104,952 |
| 23 Mar 2017 | USD | 19.11 | 19.11 | 18.76 | 19.05 | 19.05 | +0.06 (+0.32%) | 78,699 |
| 22 Mar 2017 | USD | 19.16 | 19.25 | 18.5 | 18.99 | 18.99 | -0.25 (-1.30%) | 90,073 |
| 21 Mar 2017 | USD | 19.25 | 19.36 | 18.6301 | 19.24 | 19.24 | -0.01 (-0.05%) | 101,284 |
| 20 Mar 2017 | USD | 19.2 | 19.6 | 19.15 | 19.25 | 19.25 | 0.0 (0.0%) | 104,278 |
| 17 Mar 2017 | USD | 19.24 | 19.66 | 19 | 19.25 | 19.25 | +0.06 (+0.31%) | 189,213 |
| 16 Mar 2017 | USD | 19.03 | 19.53 | 19.03 | 19.19 | 19.19 | +0.19 (+1%) | 78,670 |
| 15 Mar 2017 | USD | 19.56 | 19.66 | 18.96 | 19 | 19 | -0.15 (-0.78%) | 437,377 |
| 14 Mar 2017 | USD | 18.531 | 19.27 | 18.531 | 19.15 | 19.15 | +0.36 (+1.92%) | 227,704 |
| 13 Mar 2017 | USD | 18.31 | 18.94 | 18.31 | 18.79 | 18.79 | +0.32 (+1.73%) | 133,718 |
