| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 23.57 | 23.57 | 23.35 | 23.385 | 23.385 | -0.125 (-0.53%) | 42,380 |
| 25 Apr 2017 | USD | 23.52 | 23.6351 | 23.45 | 23.51 | 23.51 | +0.01 (+0.04%) | 409,941 |
| 24 Apr 2017 | USD | 23.36 | 23.5 | 23.297 | 23.5 | 23.5 | +0.19 (+0.82%) | 72,195 |
| 21 Apr 2017 | USD | 23.18 | 23.34 | 23.1799 | 23.31 | 23.31 | +0.15 (+0.65%) | 97,432 |
| 20 Apr 2017 | USD | 23.15 | 23.18 | 23.12 | 23.16 | 23.16 | +0.04 (+0.17%) | 115,809 |
| 19 Apr 2017 | USD | 23.13 | 23.15 | 23.1 | 23.12 | 23.12 | +0.02 (+0.09%) | 94,482 |
| 18 Apr 2017 | USD | 23.15 | 23.15 | 23.01 | 23.0998 | 23.0998 | -0.03 (-0.13%) | 84,552 |
| 17 Apr 2017 | USD | 23.14 | 23.1415 | 23.1 | 23.13 | 23.13 | +0.06 (+0.26%) | 77,897 |
| 14 Apr 2017 | USD | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 23.05 | 23.07 | 23 | 23.07 | 23.07 | +0.04 (+0.17%) | 103,475 |
| 12 Apr 2017 | USD | 22.98 | 23.05 | 22.936 | 23.03 | 23.03 | +0.03 (+0.13%) | 100,839 |
| 11 Apr 2017 | USD | 23.04 | 23.04 | 22.84 | 23 | 23 | 0.0 (0.0%) | 105,865 |
| 10 Apr 2017 | USD | 22.99 | 23.05 | 22.94 | 23 | 23 | +0.01 (+0.04%) | 83,716 |
| 7 Apr 2017 | USD | 22.88 | 23 | 22.84 | 22.99 | 22.99 | +0.11 (+0.48%) | 77,237 |
| 6 Apr 2017 | USD | 22.7 | 22.88 | 22.67 | 22.88 | 22.88 | +0.17 (+0.75%) | 97,846 |
| 5 Apr 2017 | USD | 22.75 | 22.86 | 22.67 | 22.71 | 22.71 | -0.03 (-0.13%) | 92,280 |
| 4 Apr 2017 | USD | 22.63 | 22.79 | 22.56 | 22.74 | 22.74 | +0.07 (+0.31%) | 100,132 |
| 3 Apr 2017 | USD | 22.51 | 22.73 | 22.44 | 22.67 | 22.67 | +0.18 (+0.80%) | 97,045 |
| 31 Mar 2017 | USD | 22.36 | 22.49 | 22.26 | 22.49 | 22.49 | +0.21 (+0.94%) | 77,503 |
| 30 Mar 2017 | USD | 22.28 | 22.29 | 22.23 | 22.28 | 22.28 | +0.05 (+0.22%) | 56,388 |
| 29 Mar 2017 | USD | 22.19 | 22.29 | 22.14 | 22.23 | 22.23 | +0.04 (+0.18%) | 56,584 |
| 28 Mar 2017 | USD | 22.14 | 22.2 | 22.12 | 22.19 | 22.19 | +0.07 (+0.32%) | 47,485 |
| 27 Mar 2017 | USD | 22.12 | 22.17 | 22.04 | 22.12 | 22.12 | -0.02 (-0.09%) | 96,478 |
| 24 Mar 2017 | USD | 22.14 | 22.22 | 22.12 | 22.14 | 22.14 | +0 (+0.0%) | 35,154 |
| 23 Mar 2017 | USD | 22.06 | 22.15 | 22.06 | 22.1399 | 22.1399 | +0.09 (+0.41%) | 45,905 |
| 22 Mar 2017 | USD | 22.05 | 22.05 | 22.01 | 22.05 | 22.05 | +0.01 (+0.05%) | 35,469 |
| 21 Mar 2017 | USD | 22.14 | 22.15 | 22 | 22.04 | 22.04 | -0.08 (-0.36%) | 61,905 |
| 20 Mar 2017 | USD | 22.1 | 22.17 | 22.074 | 22.12 | 22.12 | +0.03 (+0.14%) | 71,236 |
| 17 Mar 2017 | USD | 22.13 | 22.13 | 21.96 | 22.09 | 22.09 | +0.02 (+0.09%) | 45,683 |
| 16 Mar 2017 | USD | 21.93 | 22.07 | 21.89 | 22.07 | 22.07 | +0.17 (+0.78%) | 93,899 |
