| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 19.24 | 19.36 | 19.19 | 19.3 | 57.9 | +0.14 (+0.73%) | 52,238 |
| 26 Apr 2017 | USD | 18.86 | 19.3 | 18.82 | 19.16 | 57.48 | +0.29 (+1.54%) | 42,777 |
| 25 Apr 2017 | USD | 18.68 | 19.04 | 18.68 | 18.87 | 56.61 | +0.18 (+0.96%) | 57,850 |
| 24 Apr 2017 | USD | 18.66 | 18.71 | 18.5004 | 18.69 | 56.07 | +0.17 (+0.92%) | 37,559 |
| 21 Apr 2017 | USD | 18.5 | 18.68 | 18.34 | 18.52 | 55.56 | +0.11 (+0.60%) | 61,495 |
| 20 Apr 2017 | USD | 18.38 | 18.53 | 18.32 | 18.41 | 55.23 | +0.01 (+0.05%) | 35,198 |
| 19 Apr 2017 | USD | 18.54 | 18.62 | 18.4 | 18.4 | 55.2 | -0.14 (-0.76%) | 38,830 |
| 18 Apr 2017 | USD | 18.62 | 18.65 | 18.47 | 18.54 | 55.62 | -0.07 (-0.38%) | 32,553 |
| 17 Apr 2017 | USD | 18.35 | 18.61 | 18.29 | 18.61 | 55.83 | +0.27 (+1.47%) | 34,743 |
| 14 Apr 2017 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 55.02 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18.3 | 18.36 | 18.18 | 18.34 | 55.02 | +0.03 (+0.16%) | 62,215 |
| 12 Apr 2017 | USD | 18.51 | 18.51 | 18.25 | 18.31 | 54.93 | -0.2 (-1.08%) | 24,038 |
| 11 Apr 2017 | USD | 18.2 | 18.61 | 18.16 | 18.51 | 55.53 | +0.35 (+1.93%) | 68,002 |
| 10 Apr 2017 | USD | 18.12 | 18.29 | 18.1 | 18.16 | 54.48 | -0.02 (-0.11%) | 67,844 |
| 7 Apr 2017 | USD | 18.21 | 18.35 | 18.12 | 18.18 | 54.54 | 0.0 (0.0%) | 42,946 |
| 6 Apr 2017 | USD | 17.98 | 18.21 | 17.84 | 18.18 | 54.54 | +0.17 (+0.94%) | 40,674 |
| 5 Apr 2017 | USD | 18.16 | 18.2 | 17.97 | 18.01 | 54.03 | -0.08 (-0.44%) | 56,987 |
| 4 Apr 2017 | USD | 17.96 | 18.12 | 17.9 | 18.09 | 54.27 | +0.11 (+0.61%) | 35,648 |
| 3 Apr 2017 | USD | 18.04 | 18.04 | 17.84 | 17.98 | 53.94 | -0.07 (-0.39%) | 40,418 |
| 31 Mar 2017 | USD | 17.99 | 18.11 | 17.91 | 18.05 | 54.15 | +0.04 (+0.22%) | 51,331 |
| 30 Mar 2017 | USD | 18 | 18.089 | 17.9 | 18.01 | 54.03 | +0.05 (+0.28%) | 52,380 |
| 29 Mar 2017 | USD | 17.69 | 17.98 | 17.635 | 17.96 | 53.88 | +0.24 (+1.35%) | 55,234 |
| 28 Mar 2017 | USD | 17.59 | 17.76 | 17.51 | 17.72 | 53.16 | +0.13 (+0.74%) | 48,747 |
| 27 Mar 2017 | USD | 17.44 | 17.605 | 17.34 | 17.59 | 52.77 | +0.16 (+0.92%) | 41,938 |
| 24 Mar 2017 | USD | 17.58 | 17.72 | 17.42 | 17.43 | 52.29 | -0.17 (-0.97%) | 50,511 |
| 23 Mar 2017 | USD | 17.55 | 17.7 | 17.46 | 17.6 | 52.8 | +0.03 (+0.17%) | 42,276 |
| 22 Mar 2017 | USD | 17.49 | 17.62 | 17.36 | 17.57 | 52.71 | +0.06 (+0.34%) | 55,890 |
| 21 Mar 2017 | USD | 17.49 | 17.65 | 17.395 | 17.51 | 52.53 | +0.03 (+0.17%) | 65,784 |
| 20 Mar 2017 | USD | 17.63 | 17.63 | 17.39 | 17.48 | 52.44 | -0.21 (-1.19%) | 61,818 |
| 17 Mar 2017 | USD | 17.52 | 17.7 | 17.3301 | 17.69 | 53.07 | -0.12 (-0.67%) | 208,517 |
