| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 21.2 | 21.24 | 20.885 | 21.13 | 21.13 | -0.04 (-0.19%) | 3,104,876 |
| 26 Apr 2017 | USD | 20.51 | 21.35 | 20.43 | 21.17 | 21.17 | +0.73 (+3.57%) | 4,064,505 |
| 25 Apr 2017 | USD | 20.22 | 20.46 | 19.795 | 20.44 | 20.44 | 0.0 (0.0%) | 4,687,384 |
| 24 Apr 2017 | USD | 20.75 | 20.851 | 20.19 | 20.44 | 20.44 | +0.01 (+0.05%) | 3,105,343 |
| 21 Apr 2017 | USD | 20.5 | 20.62 | 20.16 | 20.43 | 20.43 | -0.04 (-0.20%) | 3,157,924 |
| 20 Apr 2017 | USD | 20.89 | 20.91 | 20.11 | 20.47 | 20.47 | -0.23 (-1.11%) | 4,051,303 |
| 19 Apr 2017 | USD | 20.71 | 20.91 | 20.6 | 20.7 | 20.7 | +0.02 (+0.10%) | 2,663,671 |
| 18 Apr 2017 | USD | 20.47 | 20.74 | 20.24 | 20.68 | 20.68 | +0.13 (+0.63%) | 2,109,080 |
| 17 Apr 2017 | USD | 20.16 | 20.63 | 20.11 | 20.55 | 20.55 | +0.46 (+2.29%) | 2,216,905 |
| 14 Apr 2017 | USD | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 20.11 | 20.4 | 20.02 | 20.09 | 20.09 | +0.05 (+0.25%) | 3,139,198 |
| 12 Apr 2017 | USD | 20.05 | 20.19 | 19.87 | 20.04 | 20.04 | 0.0 (0.0%) | 2,323,808 |
| 11 Apr 2017 | USD | 20.1 | 20.18 | 19.9 | 20.04 | 20.04 | -0.01 (-0.05%) | 2,698,959 |
| 10 Apr 2017 | USD | 19.75 | 20.146 | 19.74 | 20.05 | 20.05 | +0.31 (+1.57%) | 2,312,469 |
| 7 Apr 2017 | USD | 19.81 | 19.98 | 19.72 | 19.74 | 19.74 | -0.14 (-0.70%) | 2,611,903 |
| 6 Apr 2017 | USD | 19.44 | 19.99 | 19.39 | 19.88 | 19.88 | +0.44 (+2.26%) | 2,702,690 |
| 5 Apr 2017 | USD | 19.52 | 19.93 | 19.42 | 19.44 | 19.44 | -0.08 (-0.41%) | 2,100,361 |
| 4 Apr 2017 | USD | 19.73 | 19.87 | 19.44 | 19.52 | 19.52 | -0.25 (-1.26%) | 2,229,651 |
| 3 Apr 2017 | USD | 19.9 | 19.99 | 19.56 | 19.77 | 19.77 | -0.11 (-0.55%) | 2,122,711 |
| 31 Mar 2017 | USD | 19.98 | 20 | 19.83 | 19.88 | 19.88 | -0.11 (-0.55%) | 1,873,146 |
| 30 Mar 2017 | USD | 19.89 | 20.09 | 19.78 | 19.99 | 19.99 | +0.09 (+0.45%) | 1,877,452 |
| 29 Mar 2017 | USD | 19.75 | 20 | 19.68 | 19.9 | 19.9 | +0.08 (+0.40%) | 1,804,366 |
| 28 Mar 2017 | USD | 19.28 | 19.88 | 19.28 | 19.82 | 19.82 | +0.46 (+2.38%) | 2,372,326 |
| 27 Mar 2017 | USD | 19.15 | 19.475 | 19.02 | 19.36 | 19.36 | -0.25 (-1.27%) | 4,091,316 |
| 24 Mar 2017 | USD | 19.85 | 19.9 | 18.83 | 19.61 | 19.61 | +0.29 (+1.50%) | 5,026,175 |
| 23 Mar 2017 | USD | 19.12 | 19.635 | 19.08 | 19.32 | 19.32 | +0.21 (+1.10%) | 3,773,955 |
| 22 Mar 2017 | USD | 19.15 | 19.19 | 18.73 | 19.11 | 19.11 | -0.01 (-0.05%) | 3,379,976 |
| 21 Mar 2017 | USD | 19.5 | 19.52 | 18.92 | 19.12 | 19.12 | -0.26 (-1.34%) | 3,821,371 |
| 20 Mar 2017 | USD | 19.4 | 19.55 | 19.32 | 19.38 | 19.38 | -0.09 (-0.46%) | 3,120,629 |
| 17 Mar 2017 | USD | 19.62 | 19.69 | 19.35 | 19.47 | 19.47 | -0.14 (-0.71%) | 2,964,764 |
