| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 17.41 | 17.42 | 17.35 | 17.38 | 17.38 | -0.06 (-0.34%) | 9,805 |
| 26 Apr 2017 | USD | 17.39 | 17.4527 | 17.37 | 17.44 | 17.44 | +0.03 (+0.17%) | 11,372 |
| 25 Apr 2017 | USD | 17.51 | 17.51 | 17.35 | 17.41 | 17.41 | -0.03 (-0.17%) | 20,495 |
| 24 Apr 2017 | USD | 17.35 | 17.44 | 17.3 | 17.44 | 17.44 | +0.13 (+0.75%) | 20,777 |
| 21 Apr 2017 | USD | 17.26 | 17.31 | 17.2224 | 17.31 | 17.31 | +0.06 (+0.35%) | 7,803 |
| 20 Apr 2017 | USD | 17.29 | 17.3 | 17.2 | 17.25 | 17.25 | -0.05 (-0.29%) | 10,974 |
| 19 Apr 2017 | USD | 17.21 | 17.3 | 17.1504 | 17.3 | 17.3 | +0.08 (+0.46%) | 10,900 |
| 18 Apr 2017 | USD | 17.25 | 17.25 | 17.13 | 17.22 | 17.22 | -0.03 (-0.17%) | 8,675 |
| 17 Apr 2017 | USD | 17.28 | 17.28 | 17.22 | 17.25 | 17.25 | +0.04 (+0.23%) | 19,475 |
| 14 Apr 2017 | USD | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.21 | 17.26 | 17.17 | 17.21 | 17.21 | +0.02 (+0.12%) | 9,195 |
| 12 Apr 2017 | USD | 17.16 | 17.25 | 17.14 | 17.19 | 17.19 | +0.03 (+0.17%) | 10,193 |
| 11 Apr 2017 | USD | 17.18 | 17.18 | 17.11 | 17.16 | 17.16 | 0.0 (0.0%) | 11,493 |
| 10 Apr 2017 | USD | 17.13 | 17.17 | 17.0971 | 17.16 | 17.16 | +0.05 (+0.29%) | 25,196 |
| 7 Apr 2017 | USD | 17.14 | 17.18 | 17.08 | 17.11 | 17.11 | -0.05 (-0.29%) | 8,671 |
| 6 Apr 2017 | USD | 17.01 | 17.18 | 17.01 | 17.16 | 17.16 | +0.13 (+0.76%) | 17,683 |
| 5 Apr 2017 | USD | 17.03 | 17.12 | 16.9601 | 17.03 | 17.03 | +0.02 (+0.12%) | 23,817 |
| 4 Apr 2017 | USD | 16.96 | 17.051 | 16.96 | 17.01 | 17.01 | -0.07 (-0.41%) | 27,644 |
| 3 Apr 2017 | USD | 17.04 | 17.1 | 16.96 | 17.08 | 17.08 | +0.04 (+0.23%) | 43,721 |
| 31 Mar 2017 | USD | 16.92 | 17.04 | 16.7601 | 17.04 | 17.04 | +0.12 (+0.71%) | 56,421 |
| 30 Mar 2017 | USD | 16.91 | 16.93 | 16.7 | 16.92 | 16.92 | +0.07 (+0.42%) | 31,896 |
| 29 Mar 2017 | USD | 16.82 | 16.9 | 16.7926 | 16.85 | 16.85 | +0.04 (+0.24%) | 15,488 |
| 28 Mar 2017 | USD | 16.8 | 16.83 | 16.71 | 16.81 | 16.81 | +0.055 (+0.33%) | 22,862 |
| 27 Mar 2017 | USD | 16.79 | 16.7998 | 16.72 | 16.755 | 16.755 | -0.025 (-0.15%) | 16,743 |
| 24 Mar 2017 | USD | 16.74 | 16.85 | 16.74 | 16.78 | 16.78 | +0.02 (+0.12%) | 18,342 |
| 23 Mar 2017 | USD | 16.78 | 16.83 | 16.7578 | 16.76 | 16.76 | -0.04 (-0.24%) | 10,864 |
| 22 Mar 2017 | USD | 16.69 | 16.84 | 16.64 | 16.8 | 16.8 | +0.11 (+0.66%) | 20,487 |
| 21 Mar 2017 | USD | 16.83 | 16.83 | 16.64 | 16.69 | 16.69 | -0.12 (-0.71%) | 11,412 |
| 20 Mar 2017 | USD | 16.75 | 16.82 | 16.7101 | 16.81 | 16.81 | +0.06 (+0.36%) | 13,719 |
| 17 Mar 2017 | USD | 16.77 | 16.7787 | 16.66 | 16.75 | 16.75 | +0.06 (+0.36%) | 19,458 |
