| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 19.01 | 19.115 | 18.89 | 19.054 | 9.527 | +0.124 (+0.66%) | 18,760 |
| 28 Apr 2017 | USD | 18.96 | 19.02 | 18.92 | 18.93 | 9.465 | -0.045 (-0.24%) | 27,670 |
| 27 Apr 2017 | USD | 19.11 | 19.11 | 18.915 | 18.975 | 9.4875 | +0.025 (+0.13%) | 17,485 |
| 26 Apr 2017 | USD | 18.9425 | 19.04 | 18.84 | 18.95 | 9.475 | -0.16 (-0.84%) | 38,761 |
| 25 Apr 2017 | USD | 18.98 | 19.15 | 18.94 | 19.11 | 9.555 | +0.07 (+0.37%) | 30,153 |
| 24 Apr 2017 | USD | 18.85 | 19.04 | 18.81 | 19.04 | 9.52 | +1.03 (+5.72%) | 59,388 |
| 21 Apr 2017 | USD | 17.75 | 18.12 | 17.75 | 18.01 | 9.005 | -0.365 (-1.99%) | 25,778 |
| 20 Apr 2017 | USD | 18.36 | 18.47 | 18.3 | 18.375 | 9.1875 | +0.095 (+0.52%) | 52,627 |
| 19 Apr 2017 | USD | 18.3 | 18.3 | 18.18 | 18.28 | 9.14 | +0.105 (+0.58%) | 69,220 |
| 18 Apr 2017 | USD | 18.085 | 18.2 | 18.03 | 18.175 | 9.0875 | +0.075 (+0.41%) | 23,910 |
| 17 Apr 2017 | USD | 18.225 | 18.225 | 17.85 | 18.1 | 9.05 | +0.045 (+0.25%) | 43,963 |
| 14 Apr 2017 | USD | 18.055 | 18.055 | 18.055 | 18.055 | 9.0275 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18.26 | 18.26 | 17.99 | 18.055 | 9.0275 | -0.255 (-1.39%) | 19,092 |
| 12 Apr 2017 | USD | 18.1 | 18.31 | 18.0912 | 18.31 | 9.155 | +0.245 (+1.36%) | 27,999 |
| 11 Apr 2017 | USD | 18.181 | 18.19 | 17.97 | 18.065 | 9.0325 | -0.135 (-0.74%) | 30,662 |
| 10 Apr 2017 | USD | 18.32 | 18.34 | 18.12 | 18.2 | 9.1 | -0.19 (-1.03%) | 27,302 |
| 7 Apr 2017 | USD | 18.375 | 18.45 | 18.3 | 18.39 | 9.195 | +0.03 (+0.16%) | 59,028 |
| 6 Apr 2017 | USD | 18.52 | 18.52 | 18.36 | 18.36 | 9.18 | 0.0 (0.0%) | 46,931 |
| 5 Apr 2017 | USD | 18.4 | 18.498 | 18.31 | 18.36 | 9.18 | +0.03 (+0.16%) | 30,055 |
| 4 Apr 2017 | USD | 18.46 | 18.46 | 18.3 | 18.33 | 9.165 | -0.27 (-1.45%) | 143,629 |
| 3 Apr 2017 | USD | 18.6 | 18.64 | 18.49 | 18.6 | 9.3 | -0.19 (-1.01%) | 46,208 |
| 31 Mar 2017 | USD | 18.67 | 18.85 | 18.6 | 18.79 | 9.395 | +0.27 (+1.46%) | 34,798 |
| 30 Mar 2017 | USD | 18.51 | 18.62 | 18.5 | 18.52 | 9.26 | +0.16 (+0.87%) | 36,498 |
| 29 Mar 2017 | USD | 18.29 | 18.36 | 18.215 | 18.36 | 9.18 | -0.14 (-0.76%) | 34,061 |
| 28 Mar 2017 | USD | 18.55 | 18.6 | 18.43 | 18.5 | 9.25 | 0.0 (0.0%) | 35,777 |
| 27 Mar 2017 | USD | 18.455 | 18.51 | 18.37 | 18.5 | 9.25 | +0.32 (+1.76%) | 48,639 |
| 24 Mar 2017 | USD | 18.0902 | 18.22 | 18.08 | 18.18 | 9.09 | +0.085 (+0.47%) | 25,361 |
| 23 Mar 2017 | USD | 17.95 | 18.13 | 17.91 | 18.095 | 9.0475 | +0.1 (+0.56%) | 48,438 |
| 22 Mar 2017 | USD | 17.97 | 18.08 | 17.95 | 17.995 | 8.9975 | -0.049 (-0.27%) | 624,946 |
| 21 Mar 2017 | USD | 17.96 | 18.14 | 17.9 | 18.044 | 9.022 | +0.544 (+3.11%) | 305,305 |
