| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | USD | 26.03 | 27.09 | 25.83 | 26.71 | 26.71 | +1.8 (+7.23%) | 2,542,397 |
| 21 Apr 2017 | USD | 24.31 | 24.99 | 24.17 | 24.91 | 24.91 | +0.63 (+2.59%) | 883,445 |
| 20 Apr 2017 | USD | 24.35 | 24.6 | 24.17 | 24.28 | 24.28 | +0.03 (+0.12%) | 1,003,190 |
| 19 Apr 2017 | USD | 24.34 | 24.545 | 24.06 | 24.25 | 24.25 | +0.05 (+0.21%) | 859,525 |
| 18 Apr 2017 | USD | 24.26 | 24.36 | 24 | 24.2 | 24.2 | -0.1 (-0.41%) | 869,108 |
| 17 Apr 2017 | USD | 24.48 | 24.59 | 24.08 | 24.3 | 24.3 | -0.05 (-0.21%) | 925,431 |
| 14 Apr 2017 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 25.1 | 25.23 | 24.09 | 24.35 | 24.35 | -0.87 (-3.45%) | 2,094,494 |
| 12 Apr 2017 | USD | 25.57 | 25.62 | 25.12 | 25.22 | 25.22 | -0.44 (-1.71%) | 1,124,437 |
| 11 Apr 2017 | USD | 25.89 | 25.89 | 25.4 | 25.66 | 25.66 | -0.24 (-0.93%) | 584,186 |
| 10 Apr 2017 | USD | 25.79 | 25.965 | 25.67 | 25.9 | 25.9 | +0.09 (+0.35%) | 928,953 |
| 7 Apr 2017 | USD | 25.71 | 25.98 | 25.57 | 25.81 | 25.81 | +0.05 (+0.19%) | 1,289,806 |
| 6 Apr 2017 | USD | 25.7 | 26.1 | 25.6 | 25.76 | 25.76 | +0.12 (+0.47%) | 1,416,277 |
| 5 Apr 2017 | USD | 25.09 | 26.23 | 25.03 | 25.64 | 25.64 | +0.58 (+2.31%) | 2,129,314 |
| 4 Apr 2017 | USD | 25.05 | 25.355 | 24.92 | 25.06 | 25.06 | -0.07 (-0.28%) | 962,970 |
| 3 Apr 2017 | USD | 25.46 | 25.5 | 24.73 | 25.13 | 25.13 | -0.23 (-0.91%) | 1,137,010 |
| 31 Mar 2017 | USD | 25.12 | 25.49 | 25.01 | 25.36 | 25.36 | +0.28 (+1.12%) | 844,107 |
| 30 Mar 2017 | USD | 25.28 | 25.44 | 24.82 | 25.08 | 25.08 | -0.14 (-0.56%) | 1,387,062 |
| 29 Mar 2017 | USD | 24.25 | 26.72 | 24.03 | 25.22 | 25.22 | +1.3 (+5.43%) | 5,550,241 |
| 28 Mar 2017 | USD | 23.3 | 24.03 | 23.14 | 23.92 | 23.92 | +0.57 (+2.44%) | 2,981,918 |
| 27 Mar 2017 | USD | 22.75 | 23.48 | 22.64 | 23.35 | 23.35 | +0.35 (+1.52%) | 1,775,040 |
| 24 Mar 2017 | USD | 23.02 | 23.36 | 22.92 | 23 | 23 | -0.1 (-0.43%) | 1,651,279 |
| 23 Mar 2017 | USD | 22.69 | 23.54 | 22.61 | 23.1 | 23.1 | +0.38 (+1.67%) | 2,018,220 |
| 22 Mar 2017 | USD | 22.69 | 22.875 | 22.5 | 22.72 | 22.72 | +0.02 (+0.09%) | 1,148,590 |
| 21 Mar 2017 | USD | 23.15 | 23.29 | 22.67 | 22.7 | 22.7 | -0.38 (-1.65%) | 1,218,282 |
| 20 Mar 2017 | USD | 23.11 | 23.48 | 23.07 | 23.08 | 23.08 | -0.7 (-2.94%) | 2,102,563 |
| 17 Mar 2017 | USD | 23.54 | 24.01 | 23.47 | 23.78 | 23.78 | +0.08 (+0.34%) | 880,043 |
| 16 Mar 2017 | USD | 23.7 | 23.84 | 23.3 | 23.7 | 23.7 | 0.0 (0.0%) | 820,702 |
| 15 Mar 2017 | USD | 23.65 | 23.925 | 23.57 | 23.7 | 23.7 | +0.13 (+0.55%) | 460,036 |
| 14 Mar 2017 | USD | 23.38 | 23.7 | 23.29 | 23.57 | 23.57 | +0.12 (+0.51%) | 517,479 |
