| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 18.7 | 18.7 | 18.42 | 18.58 | 18.58 | -0.1 (-0.54%) | 871,200 |
| 26 Apr 2017 | USD | 18.37 | 18.71 | 18.25 | 18.68 | 18.68 | +0.34 (+1.85%) | 1,539,900 |
| 25 Apr 2017 | USD | 18.11 | 18.39 | 18.07 | 18.34 | 18.34 | +0.32 (+1.78%) | 980,800 |
| 24 Apr 2017 | USD | 18 | 18.12 | 17.94 | 18.02 | 18.02 | +0.13 (+0.73%) | 1,322,400 |
| 21 Apr 2017 | USD | 17.93 | 18.08 | 17.8 | 17.89 | 17.89 | -0.04 (-0.22%) | 1,176,000 |
| 20 Apr 2017 | USD | 17.47 | 17.95 | 17.37 | 17.93 | 17.93 | +0.53 (+3.05%) | 1,755,100 |
| 19 Apr 2017 | USD | 17.39 | 17.53 | 17.25 | 17.4 | 17.4 | +0.06 (+0.35%) | 2,017,000 |
| 18 Apr 2017 | USD | 17.52 | 17.57 | 17.23 | 17.34 | 17.34 | -0.21 (-1.20%) | 1,679,700 |
| 17 Apr 2017 | USD | 17.55 | 17.58 | 17.35 | 17.55 | 17.55 | +0.1 (+0.57%) | 1,781,800 |
| 14 Apr 2017 | USD | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.65 | 17.74 | 17.3 | 17.45 | 17.45 | -0.26 (-1.47%) | 1,804,900 |
| 12 Apr 2017 | USD | 17.93 | 17.98 | 17.69 | 17.71 | 17.71 | -0.2 (-1.12%) | 963,800 |
| 11 Apr 2017 | USD | 18.19 | 18.23 | 17.8 | 17.91 | 17.91 | -0.26 (-1.43%) | 1,415,000 |
| 10 Apr 2017 | USD | 17.91 | 18.34 | 17.87 | 18.17 | 18.17 | +0.27 (+1.51%) | 1,414,000 |
| 7 Apr 2017 | USD | 17.86 | 18 | 17.78 | 17.9 | 17.9 | -0.03 (-0.17%) | 1,309,600 |
| 6 Apr 2017 | USD | 18 | 18.13 | 17.81 | 17.93 | 17.93 | -0.08 (-0.44%) | 1,736,100 |
| 5 Apr 2017 | USD | 18.28 | 18.41 | 17.96 | 18.01 | 18.01 | -0.18 (-0.99%) | 1,772,700 |
| 4 Apr 2017 | USD | 18.39 | 18.52 | 18.14 | 18.19 | 18.19 | -0.34 (-1.83%) | 1,537,500 |
| 3 Apr 2017 | USD | 18.73 | 18.92 | 18.47 | 18.53 | 18.53 | -0.2 (-1.07%) | 1,531,200 |
| 31 Mar 2017 | USD | 19.2 | 19.2 | 18.68 | 18.73 | 18.73 | -0.47 (-2.45%) | 1,896,700 |
| 30 Mar 2017 | USD | 19.38 | 19.45 | 19.06 | 19.2 | 19.2 | -0.17 (-0.88%) | 1,235,500 |
| 29 Mar 2017 | USD | 19.07 | 19.38 | 18.97 | 19.37 | 19.37 | +0.34 (+1.79%) | 1,086,100 |
| 28 Mar 2017 | USD | 18.78 | 19.08 | 18.69 | 19.03 | 19.03 | +0.12 (+0.63%) | 853,500 |
| 27 Mar 2017 | USD | 18.67 | 18.95 | 18.5 | 18.91 | 18.91 | +0.19 (+1.01%) | 844,500 |
| 24 Mar 2017 | USD | 18.85 | 18.87 | 18.59 | 18.72 | 18.72 | -0.05 (-0.27%) | 972,600 |
| 23 Mar 2017 | USD | 18.51 | 18.83 | 18.48 | 18.77 | 18.77 | +0.24 (+1.30%) | 964,700 |
| 22 Mar 2017 | USD | 18.57 | 18.79 | 18.42 | 18.53 | 18.53 | -0.23 (-1.23%) | 1,357,800 |
| 21 Mar 2017 | USD | 19.18 | 19.19 | 18.66 | 18.76 | 18.76 | -0.31 (-1.63%) | 1,934,300 |
| 20 Mar 2017 | USD | 18.98 | 19.08 | 18.9 | 19.07 | 19.07 | +0.07 (+0.37%) | 1,506,800 |
| 17 Mar 2017 | USD | 19.16 | 19.18 | 18.94 | 19 | 19 | -0.08 (-0.42%) | 1,936,200 |
