| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | USD | 24.58 | 24.76 | 24.301 | 24.44 | 73.8369 | 0.0 (0.0%) | 87,138 |
| 19 Apr 2017 | USD | 25.05 | 25.05 | 24.4 | 24.44 | 73.8369 | -0.55 (-2.20%) | 111,371 |
| 18 Apr 2017 | USD | 24.54 | 25.28 | 24.47 | 24.99 | 75.4985 | +0.34 (+1.38%) | 353,469 |
| 17 Apr 2017 | USD | 24.54 | 24.7 | 24.43 | 24.65 | 74.4713 | +0.17 (+0.69%) | 173,660 |
| 14 Apr 2017 | USD | 24.48 | 24.48 | 24.48 | 24.48 | 73.9577 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 24.59 | 24.64 | 24.177 | 24.48 | 73.9577 | -0.1 (-0.41%) | 164,169 |
| 12 Apr 2017 | USD | 24.69 | 24.875 | 24.27 | 24.58 | 74.2598 | -0.13 (-0.53%) | 127,067 |
| 11 Apr 2017 | USD | 25 | 25 | 24.57 | 24.71 | 74.6526 | -0.25 (-1.00%) | 281,607 |
| 10 Apr 2017 | USD | 25.31 | 25.54 | 24.92 | 24.96 | 75.4079 | -0.22 (-0.87%) | 195,009 |
| 7 Apr 2017 | USD | 25.4 | 25.48 | 25.01 | 25.18 | 76.0725 | -0.17 (-0.67%) | 196,801 |
| 6 Apr 2017 | USD | 25.21 | 25.72 | 25.19 | 25.35 | 76.5861 | +0.16 (+0.64%) | 214,605 |
| 5 Apr 2017 | USD | 25.52 | 25.835 | 25.1 | 25.19 | 76.1027 | -0.21 (-0.83%) | 245,408 |
| 4 Apr 2017 | USD | 25.38 | 25.53 | 25.106 | 25.4 | 76.7372 | -0.01 (-0.04%) | 176,304 |
| 3 Apr 2017 | USD | 25.21 | 25.43 | 24.72 | 25.41 | 76.7674 | +0.19 (+0.75%) | 260,734 |
| 31 Mar 2017 | USD | 25.09 | 25.4 | 24.91 | 25.22 | 76.1934 | +0.11 (+0.44%) | 368,901 |
| 30 Mar 2017 | USD | 25.44 | 25.51 | 25.04 | 25.11 | 75.861 | -0.2 (-0.79%) | 206,440 |
| 29 Mar 2017 | USD | 25.3 | 25.75 | 25.145 | 25.31 | 76.4653 | 0.0 (0.0%) | 359,008 |
| 28 Mar 2017 | USD | 25.01 | 25.33 | 24.95 | 25.31 | 76.4653 | +0.4 (+1.61%) | 388,986 |
| 27 Mar 2017 | USD | 24.64 | 24.97 | 24.28 | 24.91 | 75.2568 | -0.01 (-0.04%) | 346,478 |
| 24 Mar 2017 | USD | 25.32 | 25.45 | 24.64 | 24.92 | 75.287 | -0.33 (-1.31%) | 153,436 |
| 23 Mar 2017 | USD | 24.85 | 25.37 | 24.6 | 25.25 | 76.284 | +0.45 (+1.81%) | 220,696 |
| 22 Mar 2017 | USD | 24.81 | 24.98 | 24.37 | 24.8 | 74.9245 | -0.18 (-0.72%) | 252,911 |
| 21 Mar 2017 | USD | 24.91 | 25.01 | 24.33 | 24.98 | 75.4683 | -0.01 (-0.04%) | 433,870 |
| 20 Mar 2017 | USD | 25.23 | 25.38 | 24.88 | 24.99 | 75.4985 | -0.46 (-1.81%) | 550,959 |
| 17 Mar 2017 | USD | 25.81 | 26.42 | 24.92 | 25.45 | 76.8882 | -0.4 (-1.55%) | 8,753,447 |
| 16 Mar 2017 | USD | 25.97 | 26.13 | 25.54 | 25.85 | 78.0967 | +0.08 (+0.31%) | 895,971 |
| 15 Mar 2017 | USD | 25.86 | 26.25 | 25.31 | 25.77 | 77.855 | +0.12 (+0.47%) | 1,149,773 |
| 14 Mar 2017 | USD | 25.5 | 25.86 | 24.775 | 25.65 | 77.4924 | +0.06 (+0.23%) | 1,007,804 |
| 13 Mar 2017 | USD | 25.46 | 25.65 | 25.15 | 25.59 | 77.3112 | +0.16 (+0.63%) | 1,060,289 |
| 10 Mar 2017 | USD | 25.13 | 25.99 | 24.91 | 25.43 | 76.8278 | +1.43 (+5.96%) | 1,698,409 |
