| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 19.85 | 19.98 | 19.685 | 19.85 | 397 | -0.24 (-1.19%) | 634,652 |
| 1 May 2017 | USD | 20.21 | 20.35 | 20.01 | 20.09 | 401.8 | +0.12 (+0.60%) | 319,201 |
| 28 Apr 2017 | USD | 19.91 | 20.01 | 19.83 | 19.97 | 399.4 | -0.02 (-0.10%) | 411,095 |
| 27 Apr 2017 | USD | 20.04 | 20.04 | 19.79 | 19.99 | 399.8 | -0.28 (-1.38%) | 488,393 |
| 26 Apr 2017 | USD | 20.26 | 20.4791 | 20.2 | 20.27 | 405.4 | +0.07 (+0.35%) | 623,435 |
| 25 Apr 2017 | USD | 20.24 | 20.37 | 20.17 | 20.2 | 404 | +0.74 (+3.80%) | 2,138,413 |
| 24 Apr 2017 | USD | 19.54 | 19.67 | 19.43 | 19.46 | 389.2 | +0.33 (+1.73%) | 1,028,706 |
| 21 Apr 2017 | USD | 19.03 | 19.215 | 18.9241 | 19.13 | 382.6 | -0.18 (-0.93%) | 446,089 |
| 20 Apr 2017 | USD | 19.2 | 19.4 | 19.1 | 19.31 | 386.2 | +0.72 (+3.87%) | 738,596 |
| 19 Apr 2017 | USD | 18.89 | 18.96 | 18.49 | 18.59 | 371.8 | -0.34 (-1.80%) | 890,698 |
| 18 Apr 2017 | USD | 18.92 | 19.05 | 18.72 | 18.93 | 378.6 | -1.04 (-5.21%) | 1,127,275 |
| 17 Apr 2017 | USD | 19.72 | 19.99 | 19.61 | 19.97 | 399.4 | +0.29 (+1.47%) | 428,757 |
| 14 Apr 2017 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 393.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 19.98 | 20.18 | 19.6275 | 19.68 | 393.6 | -0.16 (-0.81%) | 672,856 |
| 12 Apr 2017 | USD | 19.98 | 19.98 | 19.65 | 19.84 | 396.8 | +0.07 (+0.35%) | 518,986 |
| 11 Apr 2017 | USD | 19.79 | 19.82 | 19.4 | 19.77 | 395.4 | -0.31 (-1.54%) | 1,019,268 |
| 10 Apr 2017 | USD | 20.05 | 20.16 | 19.92 | 20.08 | 401.6 | -0.3 (-1.47%) | 537,937 |
| 7 Apr 2017 | USD | 20.3 | 20.61 | 20.3 | 20.38 | 407.6 | -0.02 (-0.10%) | 691,103 |
| 6 Apr 2017 | USD | 20.47 | 20.47 | 20.23 | 20.4 | 408 | -0.27 (-1.31%) | 940,325 |
| 5 Apr 2017 | USD | 20.83 | 21 | 20.5 | 20.67 | 413.4 | +0.15 (+0.73%) | 1,009,260 |
| 4 Apr 2017 | USD | 20.41 | 20.76 | 20.35 | 20.52 | 410.4 | +0.09 (+0.44%) | 612,948 |
| 3 Apr 2017 | USD | 20.32 | 20.445 | 19.99 | 20.43 | 408.6 | +0.43 (+2.15%) | 897,417 |
| 31 Mar 2017 | USD | 20.1 | 20.22 | 19.99 | 20 | 400 | -0.53 (-2.58%) | 875,900 |
| 30 Mar 2017 | USD | 20.32 | 20.6339 | 20.31 | 20.53 | 410.6 | -0.45 (-2.14%) | 939,067 |
| 29 Mar 2017 | USD | 20.88 | 21.08 | 20.75 | 20.98 | 419.6 | -0.23 (-1.08%) | 572,454 |
| 28 Mar 2017 | USD | 20.86 | 21.39 | 20.78 | 21.21 | 424.2 | +0.29 (+1.39%) | 675,992 |
| 27 Mar 2017 | USD | 20.48 | 21.01 | 20.35 | 20.92 | 418.4 | -0.35 (-1.65%) | 912,371 |
| 24 Mar 2017 | USD | 21.12 | 21.36 | 21.06 | 21.27 | 425.4 | 0.0 (0.0%) | 877,947 |
| 23 Mar 2017 | USD | 20.99 | 21.45 | 20.92 | 21.27 | 425.4 | -0.08 (-0.37%) | 848,758 |
| 22 Mar 2017 | USD | 20.81 | 21.59 | 20.79 | 21.35 | 427 | +0.2 (+0.95%) | 987,370 |
