| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | USD | 19.56 | 19.58 | 18.95 | 18.99 | 18.99 | -0.67 (-3.41%) | 178,700 |
| 17 Apr 2017 | USD | 19.3 | 19.68 | 19.25 | 19.66 | 19.66 | +0.38 (+1.97%) | 47,200 |
| 14 Apr 2017 | USD | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 19.23 | 19.47 | 19.07 | 19.28 | 19.28 | -0.01 (-0.05%) | 68,200 |
| 12 Apr 2017 | USD | 19.46 | 19.53 | 19.15 | 19.29 | 19.29 | -0.29 (-1.48%) | 77,800 |
| 11 Apr 2017 | USD | 19.55 | 19.9 | 19.3 | 19.58 | 19.58 | +0.01 (+0.05%) | 83,400 |
| 10 Apr 2017 | USD | 19.83 | 20.16 | 19.55 | 19.57 | 19.57 | -0.23 (-1.16%) | 128,100 |
| 7 Apr 2017 | USD | 19.52 | 19.83 | 18.97 | 19.8 | 19.8 | +0.23 (+1.18%) | 114,200 |
| 6 Apr 2017 | USD | 18.95 | 19.6 | 18.5 | 19.57 | 19.57 | +0.6 (+3.16%) | 156,800 |
| 5 Apr 2017 | USD | 19.37 | 19.5 | 18.89 | 18.97 | 18.97 | -0.33 (-1.71%) | 85,700 |
| 4 Apr 2017 | USD | 19.75 | 20.09 | 19.04 | 19.3 | 19.3 | -0.46 (-2.33%) | 63,000 |
| 3 Apr 2017 | USD | 19.94 | 20.7 | 19.71 | 19.76 | 19.76 | -0.11 (-0.55%) | 151,100 |
| 31 Mar 2017 | USD | 19.83 | 20.06 | 19.44 | 19.87 | 19.87 | +0.05 (+0.25%) | 112,400 |
| 30 Mar 2017 | USD | 19.7 | 20.02 | 19.58 | 19.82 | 19.82 | +0.1 (+0.51%) | 104,600 |
| 29 Mar 2017 | USD | 19.69 | 19.93 | 19.45 | 19.72 | 19.72 | -0.03 (-0.15%) | 124,200 |
| 28 Mar 2017 | USD | 19.77 | 19.98 | 19.5 | 19.75 | 19.75 | -0.02 (-0.10%) | 80,200 |
| 27 Mar 2017 | USD | 19.26 | 19.94 | 19.12 | 19.77 | 19.77 | +0.41 (+2.12%) | 131,000 |
| 24 Mar 2017 | USD | 19.17 | 19.51 | 19.1 | 19.36 | 19.36 | +0.2 (+1.04%) | 83,700 |
| 23 Mar 2017 | USD | 18.54 | 19.29 | 18.48 | 19.16 | 19.16 | +0.62 (+3.34%) | 125,500 |
| 22 Mar 2017 | USD | 18.3 | 18.57 | 18.24 | 18.54 | 18.54 | +0.25 (+1.37%) | 158,000 |
| 21 Mar 2017 | USD | 18.74 | 19.17 | 18.2 | 18.29 | 18.29 | -0.41 (-2.19%) | 222,700 |
| 20 Mar 2017 | USD | 18.99 | 19.01 | 18.44 | 18.7 | 18.7 | -0.26 (-1.37%) | 182,600 |
| 17 Mar 2017 | USD | 18.58 | 19.21 | 18.33 | 18.96 | 18.96 | +0.33 (+1.77%) | 335,600 |
| 16 Mar 2017 | USD | 18.74 | 19.04 | 18.46 | 18.63 | 18.63 | -0.19 (-1.01%) | 149,000 |
| 15 Mar 2017 | USD | 18.39 | 18.9 | 18.36 | 18.82 | 18.82 | +0.44 (+2.39%) | 105,100 |
| 14 Mar 2017 | USD | 18.37 | 18.66 | 17.93 | 18.38 | 18.38 | -0.12 (-0.65%) | 103,700 |
| 13 Mar 2017 | USD | 18.64 | 18.85 | 18.3 | 18.5 | 18.5 | -0.24 (-1.28%) | 108,600 |
| 10 Mar 2017 | USD | 19.01 | 19.38 | 18.56 | 18.74 | 18.74 | -0.12 (-0.64%) | 143,000 |
| 9 Mar 2017 | USD | 18.66 | 19.13 | 18.46 | 18.86 | 18.86 | +0.29 (+1.56%) | 164,100 |
| 8 Mar 2017 | USD | 18.74 | 19 | 18.08 | 18.57 | 18.57 | -0.19 (-1.01%) | 194,000 |
