| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 17.71 | 17.87 | 17.66 | 17.7 | 17.7 | -0.02 (-0.11%) | 2,493,707 |
| 25 Apr 2017 | USD | 17.72 | 17.87 | 17.68 | 17.72 | 17.72 | +0.07 (+0.40%) | 2,323,591 |
| 24 Apr 2017 | USD | 17.5 | 17.74 | 17.5 | 17.65 | 17.65 | +0.52 (+3.04%) | 2,509,809 |
| 21 Apr 2017 | USD | 17.2 | 17.29 | 17.101 | 17.13 | 17.13 | -0.12 (-0.70%) | 1,411,511 |
| 20 Apr 2017 | USD | 17.06 | 17.295 | 17 | 17.25 | 17.25 | +0.29 (+1.71%) | 2,481,910 |
| 19 Apr 2017 | USD | 17.24 | 17.25 | 16.9 | 16.96 | 16.96 | -0.12 (-0.70%) | 1,698,224 |
| 18 Apr 2017 | USD | 17.16 | 17.23 | 16.89 | 17.08 | 17.08 | -0.23 (-1.33%) | 3,986,725 |
| 17 Apr 2017 | USD | 17.06 | 17.32 | 17.06 | 17.31 | 17.31 | +0.29 (+1.70%) | 2,769,435 |
| 14 Apr 2017 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.15 | 17.335 | 17 | 17.02 | 17.02 | -0.21 (-1.22%) | 1,993,896 |
| 12 Apr 2017 | USD | 17.36 | 17.38 | 17.185 | 17.23 | 17.23 | -0.15 (-0.86%) | 2,444,026 |
| 11 Apr 2017 | USD | 17.46 | 17.5 | 17.14 | 17.38 | 17.38 | -0.14 (-0.80%) | 2,220,071 |
| 10 Apr 2017 | USD | 17.44 | 17.59 | 17.39 | 17.52 | 17.52 | +0.16 (+0.92%) | 1,839,299 |
| 7 Apr 2017 | USD | 17.39 | 17.49 | 17.24 | 17.36 | 17.36 | -0.07 (-0.40%) | 3,571,342 |
| 6 Apr 2017 | USD | 17.37 | 17.57 | 17.305 | 17.43 | 17.43 | +0.08 (+0.46%) | 5,634,851 |
| 5 Apr 2017 | USD | 17.75 | 17.87 | 17.34 | 17.35 | 17.35 | -0.25 (-1.42%) | 3,175,031 |
| 4 Apr 2017 | USD | 17.56 | 17.68 | 17.4595 | 17.6 | 17.6 | -0.03 (-0.17%) | 1,531,350 |
| 3 Apr 2017 | USD | 17.74 | 17.78 | 17.33 | 17.63 | 17.63 | -0.11 (-0.62%) | 2,016,119 |
| 31 Mar 2017 | USD | 17.8 | 17.905 | 17.71 | 17.74 | 17.74 | -0.06 (-0.34%) | 1,625,863 |
| 30 Mar 2017 | USD | 17.82 | 18.02 | 17.72 | 17.8 | 17.8 | -0.02 (-0.11%) | 2,099,403 |
| 29 Mar 2017 | USD | 17.64 | 17.83 | 17.53 | 17.82 | 17.82 | +0.14 (+0.79%) | 2,737,453 |
| 28 Mar 2017 | USD | 17.45 | 17.82 | 17.44 | 17.68 | 17.68 | +0.19 (+1.09%) | 2,411,386 |
| 27 Mar 2017 | USD | 17.03 | 17.49 | 16.96 | 17.49 | 17.49 | 0.0 (0.0%) | 3,889,679 |
| 24 Mar 2017 | USD | 17.51 | 17.66 | 17.405 | 17.49 | 17.49 | +0.09 (+0.52%) | 4,658,705 |
| 23 Mar 2017 | USD | 17.09 | 17.55 | 17.04 | 17.4 | 17.4 | +0.32 (+1.87%) | 3,987,891 |
| 22 Mar 2017 | USD | 16.99 | 17.155 | 16.715 | 17.08 | 17.08 | -0.16 (-0.93%) | 5,907,095 |
| 21 Mar 2017 | USD | 18.12 | 18.14 | 17.23 | 17.24 | 17.24 | -0.73 (-4.06%) | 4,024,939 |
| 20 Mar 2017 | USD | 18.05 | 18.08 | 17.9 | 17.97 | 17.97 | -0.14 (-0.77%) | 2,188,263 |
| 17 Mar 2017 | USD | 18.33 | 18.43 | 18.08 | 18.11 | 18.11 | -0.25 (-1.36%) | 1,324,291 |
| 16 Mar 2017 | USD | 18.45 | 18.57 | 18.34 | 18.36 | 18.36 | -0.04 (-0.22%) | 1,369,184 |
