| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 19.21 | 19.34 | 19.04 | 19.23 | 19.23 | +0.09 (+0.47%) | 406,791 |
| 18 Apr 2017 | USD | 18.97 | 19.19 | 18.94 | 19.14 | 19.14 | +0.09 (+0.47%) | 484,547 |
| 17 Apr 2017 | USD | 18.74 | 19.07 | 18.72 | 19.05 | 19.05 | +0.26 (+1.38%) | 548,834 |
| 14 Apr 2017 | USD | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18.98 | 19.15 | 18.66 | 18.79 | 18.79 | -0.21 (-1.11%) | 417,571 |
| 12 Apr 2017 | USD | 19.1 | 19.13 | 18.66 | 19 | 19 | -0.15 (-0.78%) | 724,151 |
| 11 Apr 2017 | USD | 19.31 | 19.49 | 18.95 | 19.15 | 19.15 | -0.24 (-1.24%) | 486,275 |
| 10 Apr 2017 | USD | 19.32 | 19.68 | 19.25 | 19.39 | 19.39 | +0.07 (+0.36%) | 511,262 |
| 7 Apr 2017 | USD | 19.12 | 19.37 | 19.05 | 19.32 | 19.32 | +0.16 (+0.84%) | 615,670 |
| 6 Apr 2017 | USD | 19.04 | 19.38 | 18.91 | 19.16 | 19.16 | +0.14 (+0.74%) | 507,139 |
| 5 Apr 2017 | USD | 19.25 | 19.39 | 18.88 | 19.02 | 19.02 | -0.03 (-0.16%) | 1,459,754 |
| 4 Apr 2017 | USD | 19.07 | 19.29 | 18.99 | 19.05 | 19.05 | -0.03 (-0.16%) | 624,958 |
| 3 Apr 2017 | USD | 19.63 | 19.72 | 19.03 | 19.08 | 19.08 | -0.55 (-2.80%) | 632,578 |
| 31 Mar 2017 | USD | 19.58 | 19.84 | 19.46 | 19.63 | 19.63 | +0.04 (+0.20%) | 811,869 |
| 30 Mar 2017 | USD | 19.53 | 19.69 | 19.44 | 19.59 | 19.59 | +0.14 (+0.72%) | 386,796 |
| 29 Mar 2017 | USD | 19.18 | 19.515 | 19.11 | 19.45 | 19.45 | +0.23 (+1.20%) | 383,639 |
| 28 Mar 2017 | USD | 19.12 | 19.31 | 18.8 | 19.22 | 19.22 | +0.11 (+0.58%) | 335,719 |
| 27 Mar 2017 | USD | 18.91 | 19.125 | 18.75 | 19.11 | 19.11 | +0.06 (+0.31%) | 402,767 |
| 24 Mar 2017 | USD | 19.33 | 19.42 | 18.98 | 19.05 | 19.05 | -0.19 (-0.99%) | 438,300 |
| 23 Mar 2017 | USD | 19.1 | 19.46 | 19.03 | 19.24 | 19.24 | +0.18 (+0.94%) | 360,002 |
| 22 Mar 2017 | USD | 19.18 | 19.22 | 18.81 | 19.06 | 19.06 | -0.12 (-0.63%) | 554,463 |
| 21 Mar 2017 | USD | 19.57 | 19.65 | 19.01 | 19.18 | 19.18 | -0.23 (-1.18%) | 670,347 |
| 20 Mar 2017 | USD | 19.48 | 19.69 | 19.28 | 19.41 | 19.41 | +0.16 (+0.83%) | 681,747 |
| 17 Mar 2017 | USD | 19.2 | 19.39 | 19.05 | 19.25 | 19.25 | 0.0 (0.0%) | 710,656 |
| 16 Mar 2017 | USD | 19.5 | 19.72 | 19.09 | 19.25 | 19.25 | -0.08 (-0.41%) | 592,027 |
| 15 Mar 2017 | USD | 19.25 | 19.43 | 19 | 19.33 | 19.33 | +0.25 (+1.31%) | 970,202 |
| 14 Mar 2017 | USD | 18.97 | 19.19 | 18.8289 | 19.08 | 19.08 | +0.06 (+0.32%) | 876,620 |
| 13 Mar 2017 | USD | 18.92 | 19.11 | 18.81 | 19.02 | 19.02 | +0.08 (+0.42%) | 680,594 |
| 10 Mar 2017 | USD | 19.07 | 19.23 | 18.81 | 18.94 | 18.94 | -0.1 (-0.53%) | 522,205 |
| 9 Mar 2017 | USD | 19.09 | 19.19 | 18.8 | 19.04 | 19.04 | -0.01 (-0.05%) | 738,402 |
