| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 17 | 17.4273 | 16.98 | 17.2 | 17.2 | +0.22 (+1.30%) | 3,799,343 |
| 18 Apr 2017 | USD | 17.01 | 17.04 | 16.87 | 16.98 | 16.98 | -0.1 (-0.59%) | 3,282,058 |
| 17 Apr 2017 | USD | 16.92 | 17.1 | 16.8201 | 17.08 | 17.08 | +0.16 (+0.95%) | 2,195,952 |
| 14 Apr 2017 | USD | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.27 | 17.37 | 16.75 | 16.92 | 16.92 | -0.38 (-2.20%) | 5,285,972 |
| 12 Apr 2017 | USD | 16.88 | 17.51 | 16.78 | 17.3 | 17.3 | +0.38 (+2.25%) | 11,161,398 |
| 11 Apr 2017 | USD | 16.93 | 16.99 | 16.66 | 16.92 | 16.92 | -0.07 (-0.41%) | 3,198,961 |
| 10 Apr 2017 | USD | 16.78 | 17.1 | 16.7775 | 16.99 | 16.99 | +0.3 (+1.80%) | 3,781,535 |
| 7 Apr 2017 | USD | 17 | 17 | 16.69 | 16.69 | 16.69 | -0.31 (-1.82%) | 4,319,486 |
| 6 Apr 2017 | USD | 16.84 | 17.01 | 16.69 | 17 | 17 | +0.25 (+1.49%) | 4,800,134 |
| 5 Apr 2017 | USD | 17.05 | 17.08 | 16.74 | 16.75 | 16.75 | -0.29 (-1.70%) | 5,388,480 |
| 4 Apr 2017 | USD | 16.97 | 17.18 | 16.93 | 17.04 | 17.04 | +0.01 (+0.06%) | 5,979,232 |
| 3 Apr 2017 | USD | 17.24 | 17.3 | 16.69 | 17.03 | 17.03 | -0.25 (-1.45%) | 8,709,084 |
| 31 Mar 2017 | USD | 17.32 | 17.42 | 17.22 | 17.28 | 17.28 | -0.04 (-0.23%) | 2,356,270 |
| 30 Mar 2017 | USD | 17.25 | 17.395 | 17.12 | 17.32 | 17.32 | +0.1 (+0.58%) | 4,580,854 |
| 29 Mar 2017 | USD | 17.22 | 17.59 | 17.19 | 17.22 | 17.22 | -0.01 (-0.06%) | 5,381,470 |
| 28 Mar 2017 | USD | 17.38 | 17.5 | 16.92 | 17.23 | 17.23 | -0.02 (-0.12%) | 7,385,346 |
| 27 Mar 2017 | USD | 16.37 | 17.27 | 16.22 | 17.25 | 17.25 | +0.66 (+3.98%) | 6,935,536 |
| 24 Mar 2017 | USD | 16.75 | 16.94 | 16.47 | 16.59 | 16.59 | -0.02 (-0.12%) | 4,008,488 |
| 23 Mar 2017 | USD | 16.4 | 17.03 | 16.4 | 16.61 | 16.61 | +0.2 (+1.22%) | 6,410,198 |
| 22 Mar 2017 | USD | 16.46 | 16.565 | 16.11 | 16.41 | 16.41 | -0.1 (-0.61%) | 5,054,249 |
| 21 Mar 2017 | USD | 17.25 | 17.28 | 16.4 | 16.51 | 16.51 | -0.73 (-4.23%) | 6,528,121 |
| 20 Mar 2017 | USD | 17.28 | 17.37 | 17.1701 | 17.24 | 17.24 | -0.04 (-0.23%) | 4,596,089 |
| 17 Mar 2017 | USD | 17.18 | 17.34 | 17.06 | 17.28 | 17.28 | +0.07 (+0.41%) | 5,685,873 |
| 16 Mar 2017 | USD | 17 | 17.28 | 17 | 17.21 | 17.21 | +0.26 (+1.53%) | 8,838,380 |
| 15 Mar 2017 | USD | 16.8 | 17 | 16.74 | 16.95 | 16.95 | +0.18 (+1.07%) | 4,548,747 |
| 14 Mar 2017 | USD | 16.95 | 16.95 | 16.64 | 16.77 | 16.77 | -0.16 (-0.95%) | 3,950,492 |
| 13 Mar 2017 | USD | 16.91 | 17.0916 | 16.83 | 16.93 | 16.93 | +0.02 (+0.12%) | 3,717,992 |
| 10 Mar 2017 | USD | 17.14 | 17.18 | 16.83 | 16.91 | 16.91 | -0.16 (-0.94%) | 4,865,642 |
| 9 Mar 2017 | USD | 16.85 | 17.205 | 16.7 | 17.07 | 17.07 | +0.24 (+1.43%) | 5,693,724 |
