| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 18.14 | 18.19 | 18.11 | 18.16 | 18.16 | +0.14 (+0.78%) | 28,258 |
| 27 Apr 2017 | USD | 17.99 | 18.08 | 17.99 | 18.02 | 18.02 | -0.02 (-0.11%) | 30,336 |
| 26 Apr 2017 | USD | 18.05 | 18.05 | 17.97 | 18.04 | 18.04 | -0.21 (-1.15%) | 21,336 |
| 25 Apr 2017 | USD | 18.24 | 18.274 | 18.23 | 18.25 | 18.25 | +0.07 (+0.39%) | 29,659 |
| 24 Apr 2017 | USD | 18.08 | 18.18 | 18.08 | 18.18 | 18.18 | +0.27 (+1.51%) | 24,696 |
| 21 Apr 2017 | USD | 17.955 | 17.98 | 17.91 | 17.91 | 17.91 | -0.115 (-0.64%) | 25,067 |
| 20 Apr 2017 | USD | 17.993 | 18.05 | 17.993 | 18.025 | 18.025 | -0.095 (-0.52%) | 24,983 |
| 19 Apr 2017 | USD | 18.23 | 18.23 | 18.12 | 18.12 | 18.12 | -0.103 (-0.57%) | 43,539 |
| 18 Apr 2017 | USD | 18.21 | 18.25 | 18.17 | 18.223 | 18.223 | -0.137 (-0.75%) | 25,089 |
| 17 Apr 2017 | USD | 18.26 | 18.36 | 18.26 | 18.36 | 18.36 | +0.25 (+1.38%) | 41,573 |
| 14 Apr 2017 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18.12 | 18.16 | 18.06 | 18.11 | 18.11 | -0.17 (-0.93%) | 33,819 |
| 12 Apr 2017 | USD | 18.23 | 18.3 | 18.21 | 18.28 | 18.28 | +0.115 (+0.63%) | 35,991 |
| 11 Apr 2017 | USD | 18.145 | 18.18 | 18.1 | 18.165 | 18.165 | +0.125 (+0.69%) | 39,956 |
| 10 Apr 2017 | USD | 18.035 | 18.05 | 18.01 | 18.04 | 18.04 | +0.03 (+0.17%) | 23,638 |
| 7 Apr 2017 | USD | 18.03 | 18.07 | 17.98 | 18.01 | 18.01 | -0.125 (-0.69%) | 37,989 |
| 6 Apr 2017 | USD | 18.155 | 18.17 | 18.12 | 18.135 | 18.135 | -0.105 (-0.58%) | 58,775 |
| 5 Apr 2017 | USD | 18.27 | 18.3 | 18.23 | 18.24 | 18.24 | +0.24 (+1.33%) | 43,443 |
| 4 Apr 2017 | USD | 17.71 | 18.01 | 17.71 | 18 | 18 | -0.13 (-0.72%) | 36,713 |
| 3 Apr 2017 | USD | 18.0925 | 18.14 | 18.03 | 18.13 | 18.13 | +0.195 (+1.09%) | 23,831 |
| 31 Mar 2017 | USD | 17.93 | 17.935 | 17.866 | 17.935 | 17.935 | -0.165 (-0.91%) | 17,846 |
| 30 Mar 2017 | USD | 17.96 | 18.13 | 17.96 | 18.1 | 18.1 | -0.125 (-0.69%) | 16,920 |
| 29 Mar 2017 | USD | 18.32 | 18.36 | 18.16 | 18.225 | 18.225 | +0.075 (+0.41%) | 26,861 |
| 28 Mar 2017 | USD | 18.275 | 18.44 | 18.15 | 18.15 | 18.15 | -0.03 (-0.17%) | 19,320 |
| 27 Mar 2017 | USD | 17.95 | 18.19 | 17.91 | 18.18 | 18.18 | -0.03 (-0.16%) | 20,271 |
| 24 Mar 2017 | USD | 17.95 | 18.23 | 17.95 | 18.21 | 18.21 | +0.25 (+1.39%) | 36,374 |
| 23 Mar 2017 | USD | 17.78 | 18.09 | 17.78 | 17.96 | 17.96 | -0.02 (-0.11%) | 25,256 |
| 22 Mar 2017 | USD | 17.71 | 18.05 | 17.71 | 17.98 | 17.98 | -0.16 (-0.88%) | 28,638 |
| 21 Mar 2017 | USD | 18.06 | 18.26 | 18 | 18.14 | 18.14 | -0.11 (-0.60%) | 24,751 |
| 20 Mar 2017 | USD | 18.23 | 18.39 | 18.2 | 18.25 | 18.25 | +0.01 (+0.05%) | 27,181 |
