| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 20.0594 | 20.0594 | 19.7944 | 20.0094 | 123.5148 | -0.06 (-0.30%) | 184,189 |
| 27 Apr 2017 | USD | 19.8994 | 20.1194 | 19.7894 | 20.0694 | 123.8852 | +0.2 (+1.01%) | 246,619 |
| 26 Apr 2017 | USD | 20.0594 | 20.0794 | 19.8594 | 19.8694 | 122.6506 | -0.19 (-0.95%) | 258,433 |
| 25 Apr 2017 | USD | 19.9494 | 20.0694 | 19.8994 | 20.0594 | 123.8235 | +0.21 (+1.06%) | 258,880 |
| 24 Apr 2017 | USD | 19.6994 | 19.9294 | 19.6094 | 19.8494 | 122.5272 | +0.32 (+1.64%) | 268,976 |
| 21 Apr 2017 | USD | 19.6194 | 19.6594 | 19.4794 | 19.5294 | 120.5519 | -0.11 (-0.56%) | 291,678 |
| 20 Apr 2017 | USD | 19.5994 | 19.6594 | 19.5294 | 19.6394 | 121.2309 | +0.05 (+0.26%) | 304,570 |
| 19 Apr 2017 | USD | 19.6394 | 19.6794 | 19.4794 | 19.5894 | 120.9222 | 0.0 (0.0%) | 501,656 |
| 18 Apr 2017 | USD | 19.6994 | 19.7594 | 19.4694 | 19.5894 | 120.9222 | -0.07 (-0.36%) | 357,327 |
| 17 Apr 2017 | USD | 19.6394 | 19.6694 | 19.4794 | 19.6594 | 121.3543 | +0.08 (+0.41%) | 189,309 |
| 14 Apr 2017 | USD | 19.5794 | 19.5794 | 19.5794 | 19.5794 | 120.8605 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 19.5494 | 19.5994 | 19.3794 | 19.5794 | 120.8605 | -0.01 (-0.05%) | 273,972 |
| 12 Apr 2017 | USD | 19.6794 | 19.6994 | 19.3894 | 19.5894 | 120.9222 | -0.08 (-0.41%) | 175,149 |
| 11 Apr 2017 | USD | 19.3694 | 19.6694 | 19.3332 | 19.6694 | 121.416 | +0.28 (+1.44%) | 108,078 |
| 10 Apr 2017 | USD | 19.4594 | 19.5294 | 19.2394 | 19.3894 | 119.6877 | -0.05 (-0.26%) | 114,981 |
| 7 Apr 2017 | USD | 19.3794 | 19.6294 | 19.3294 | 19.4394 | 119.9963 | +0.07 (+0.36%) | 111,507 |
| 6 Apr 2017 | USD | 19.2694 | 19.3794 | 19.1794 | 19.3694 | 119.5642 | +0.14 (+0.73%) | 247,385 |
| 5 Apr 2017 | USD | 19.3294 | 19.4994 | 19.2094 | 19.2294 | 118.7 | -0.02 (-0.10%) | 287,820 |
| 4 Apr 2017 | USD | 19.4294 | 19.5694 | 19.1694 | 19.2494 | 118.8235 | -0.18 (-0.93%) | 181,584 |
| 3 Apr 2017 | USD | 19.2994 | 19.5344 | 19.2694 | 19.4294 | 119.9346 | +0.11 (+0.57%) | 245,586 |
| 31 Mar 2017 | USD | 19.1694 | 19.3794 | 19.0594 | 19.3194 | 119.2556 | +0.15 (+0.78%) | 260,080 |
| 30 Mar 2017 | USD | 19.2894 | 19.2894 | 19.0944 | 19.1694 | 118.3296 | -0.09 (-0.47%) | 165,113 |
| 29 Mar 2017 | USD | 19.2094 | 19.3094 | 19.1194 | 19.2594 | 118.8852 | +0.06 (+0.31%) | 126,943 |
| 28 Mar 2017 | USD | 18.9994 | 19.2495 | 18.9994 | 19.1994 | 118.5148 | +0.17 (+0.89%) | 211,294 |
| 27 Mar 2017 | USD | 18.8694 | 19.0594 | 18.7094 | 19.0294 | 117.4654 | +0.02 (+0.11%) | 144,070 |
| 24 Mar 2017 | USD | 19.0594 | 19.1494 | 18.8294 | 19.0094 | 117.342 | +0.14 (+0.74%) | 229,175 |
| 23 Mar 2017 | USD | 19.0994 | 19.2494 | 18.8394 | 18.8694 | 116.4778 | -0.3 (-1.56%) | 326,966 |
| 22 Mar 2017 | USD | 19.1594 | 19.1994 | 19.0094 | 19.1694 | 118.3296 | +0.02 (+0.10%) | 119,149 |
| 21 Mar 2017 | USD | 19.1494 | 19.2594 | 19.0194 | 19.1494 | 118.2062 | +0.04 (+0.21%) | 174,589 |
| 20 Mar 2017 | USD | 19.3694 | 19.4094 | 19.0994 | 19.1094 | 117.9593 | -0.22 (-1.14%) | 142,095 |
