| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 16.95 | 17.43 | 16.9 | 17.19 | 17.19 | +0.22 (+1.30%) | 18,388,507 |
| 2 May 2017 | USD | 16.88 | 16.97 | 16.69 | 16.97 | 16.97 | +0.01 (+0.06%) | 10,667,432 |
| 1 May 2017 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | USD | 17 | 17.26 | 16.93 | 16.96 | 16.96 | +0.03 (+0.18%) | 17,078,952 |
| 27 Apr 2017 | USD | 16.88 | 17.17 | 16.7 | 16.93 | 16.93 | -0.1 (-0.59%) | 17,750,148 |
| 26 Apr 2017 | USD | 16.95 | 17.29 | 16.87 | 17.03 | 17.03 | +0.17 (+1.01%) | 24,713,147 |
| 25 Apr 2017 | USD | 16.1 | 16.95 | 16.06 | 16.86 | 16.86 | +0.69 (+4.27%) | 34,197,946 |
| 24 Apr 2017 | USD | 16.35 | 16.6 | 15.98 | 16.17 | 16.17 | -0.26 (-1.58%) | 20,124,300 |
| 21 Apr 2017 | USD | 16.43 | 16.7 | 16.37 | 16.43 | 16.43 | +0.03 (+0.18%) | 14,679,356 |
| 20 Apr 2017 | USD | 16.35 | 16.61 | 16.28 | 16.4 | 16.4 | +0.01 (+0.06%) | 14,931,285 |
| 19 Apr 2017 | USD | 16.33 | 16.42 | 15.95 | 16.39 | 16.39 | +0.06 (+0.37%) | 18,166,164 |
| 18 Apr 2017 | USD | 16.02 | 16.48 | 16.02 | 16.33 | 16.33 | +0.26 (+1.62%) | 15,713,511 |
| 17 Apr 2017 | USD | 15.8 | 16.25 | 15.72 | 16.07 | 16.07 | +0.24 (+1.52%) | 14,275,387 |
| 14 Apr 2017 | USD | 16.18 | 16.32 | 15.77 | 15.83 | 15.83 | -0.36 (-2.22%) | 16,338,140 |
| 13 Apr 2017 | USD | 16.48 | 16.66 | 16.05 | 16.19 | 16.19 | +0.02 (+0.12%) | 20,074,735 |
| 12 Apr 2017 | USD | 16.5 | 16.52 | 16.02 | 16.17 | 16.17 | -0.4 (-2.41%) | 19,089,761 |
| 11 Apr 2017 | USD | 16.48 | 16.67 | 16.1 | 16.57 | 16.57 | +0.09 (+0.55%) | 21,342,751 |
| 10 Apr 2017 | USD | 16.97 | 16.97 | 16.45 | 16.48 | 16.48 | -0.27 (-1.61%) | 14,616,031 |
| 7 Apr 2017 | USD | 16.8 | 16.95 | 16.65 | 16.75 | 16.75 | -0.02 (-0.12%) | 18,427,585 |
| 6 Apr 2017 | USD | 16.09 | 16.78 | 16.02 | 16.77 | 16.77 | +0.74 (+4.62%) | 37,236,372 |
| 5 Apr 2017 | USD | 16 | 16.05 | 15.76 | 16.03 | 16.03 | +0.22 (+1.39%) | 16,439,626 |
| 4 Apr 2017 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.0 (0.0%) | 0 |
| 31 Mar 2017 | USD | 15.93 | 16.23 | 15.7 | 15.81 | 15.81 | -0.11 (-0.69%) | 17,204,380 |
| 30 Mar 2017 | USD | 15.7 | 16.02 | 15.51 | 15.92 | 15.92 | +0.22 (+1.40%) | 18,691,665 |
| 29 Mar 2017 | USD | 15.96 | 15.96 | 15.61 | 15.7 | 15.7 | -0.27 (-1.69%) | 13,454,835 |
| 28 Mar 2017 | USD | 15.96 | 16.08 | 15.83 | 15.97 | 15.97 | -0.08 (-0.50%) | 11,618,221 |
| 27 Mar 2017 | USD | 16.21 | 16.32 | 15.95 | 16.05 | 16.05 | -0.09 (-0.56%) | 16,709,930 |
| 24 Mar 2017 | USD | 15.72 | 16.18 | 15.7 | 16.14 | 16.14 | +0.39 (+2.48%) | 25,040,416 |
| 23 Mar 2017 | USD | 15.9 | 16.04 | 15.58 | 15.75 | 15.75 | -0.24 (-1.50%) | 19,313,958 |
