| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 21.66 | 21.81 | 21.5699 | 21.77 | 13.3374 | +0.23 (+1.07%) | 668,395 |
| 26 Apr 2017 | USD | 21.5 | 21.78 | 21.3902 | 21.54 | 13.1965 | +0.06 (+0.28%) | 927,358 |
| 25 Apr 2017 | USD | 21.6501 | 21.68 | 21.47 | 21.4801 | 13.1598 | -0.16 (-0.74%) | 657,521 |
| 24 Apr 2017 | USD | 21.3501 | 21.6901 | 21.3304 | 21.64 | 13.2578 | +0.45 (+2.12%) | 836,933 |
| 21 Apr 2017 | USD | 21.17 | 21.3 | 21.13 | 21.1901 | 12.9821 | -0.04 (-0.19%) | 627,168 |
| 20 Apr 2017 | USD | 21.2 | 21.31 | 21.14 | 21.23 | 13.0066 | +0.06 (+0.28%) | 576,769 |
| 19 Apr 2017 | USD | 21.1901 | 21.3901 | 21.12 | 21.17 | 12.9698 | -0.02 (-0.09%) | 976,790 |
| 18 Apr 2017 | USD | 21.04 | 21.1901 | 20.9801 | 21.1901 | 12.9821 | +0.09 (+0.43%) | 554,618 |
| 17 Apr 2017 | USD | 20.8501 | 21.14 | 20.8501 | 21.1 | 12.9269 | +0.3 (+1.44%) | 1,441,758 |
| 14 Apr 2017 | USD | 20.8 | 20.8 | 20.8 | 20.8 | 12.7431 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 20.6899 | 20.9201 | 20.6199 | 20.8 | 12.7431 | +0.11 (+0.53%) | 594,776 |
| 12 Apr 2017 | USD | 20.8 | 20.885 | 20.58 | 20.6899 | 12.6757 | -0.12 (-0.58%) | 566,564 |
| 11 Apr 2017 | USD | 20.7299 | 20.89 | 20.6899 | 20.8101 | 12.7493 | +0.12 (+0.58%) | 669,703 |
| 10 Apr 2017 | USD | 20.45 | 20.7351 | 20.36 | 20.6899 | 12.6757 | +0.32 (+1.57%) | 451,713 |
| 7 Apr 2017 | USD | 20.43 | 20.485 | 20.3501 | 20.37 | 12.4797 | -0.01 (-0.05%) | 510,506 |
| 6 Apr 2017 | USD | 20.3801 | 20.39 | 20.12 | 20.3801 | 12.4859 | 0.0 (0.0%) | 692,868 |
| 5 Apr 2017 | USD | 20.5599 | 20.67 | 20.3401 | 20.3801 | 12.4859 | -0.18 (-0.87%) | 734,206 |
| 4 Apr 2017 | USD | 20.63 | 20.7299 | 20.46 | 20.5599 | 12.596 | -0.1 (-0.48%) | 785,798 |
| 3 Apr 2017 | USD | 20.78 | 20.82 | 20.6 | 20.66 | 12.6574 | -0.14 (-0.67%) | 527,864 |
| 31 Mar 2017 | USD | 20.83 | 20.88 | 20.59 | 20.8 | 12.7431 | +0.04 (+0.19%) | 829,168 |
| 30 Mar 2017 | USD | 20.46 | 20.84 | 20.3694 | 20.76 | 12.7186 | +0.39 (+1.91%) | 1,200,289 |
| 29 Mar 2017 | USD | 20.2 | 20.42 | 20.1201 | 20.37 | 12.4797 | +0.15 (+0.74%) | 553,289 |
| 28 Mar 2017 | USD | 20.0101 | 20.22 | 19.94 | 20.22 | 12.3878 | +0.17 (+0.85%) | 937,025 |
| 27 Mar 2017 | USD | 20.0801 | 20.1898 | 19.8499 | 20.05 | 12.2836 | -0.04 (-0.20%) | 797,212 |
| 24 Mar 2017 | USD | 19.99 | 20.3396 | 19.96 | 20.09 | 12.3082 | +0.03 (+0.15%) | 1,005,227 |
| 23 Mar 2017 | USD | 19.8001 | 20.16 | 19.79 | 20.06 | 12.2898 | +0.2 (+1.01%) | 1,908,536 |
| 22 Mar 2017 | USD | 20.13 | 20.27 | 19.8316 | 19.86 | 12.1672 | -0.44 (-2.17%) | 1,347,077 |
| 21 Mar 2017 | USD | 20.53 | 20.6801 | 20.275 | 20.3 | 12.4368 | -0.23 (-1.12%) | 1,049,687 |
| 20 Mar 2017 | USD | 20.67 | 20.94 | 20.42 | 20.53 | 12.5777 | -0.53 (-2.52%) | 1,923,985 |
| 17 Mar 2017 | USD | 20.94 | 21.0901 | 20.8999 | 21.06 | 12.9024 | +0.18 (+0.86%) | 2,119,607 |
