| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | USD | 13.99 | 14.29 | 13.9542 | 14.23 | 14.23 | +0.22 (+1.57%) | 361,975 |
| 10 Apr 2017 | USD | 14.03 | 14.1 | 13.97 | 14.01 | 14.01 | -0.01 (-0.07%) | 300,061 |
| 7 Apr 2017 | USD | 14.06 | 14.148 | 14.02 | 14.02 | 14.02 | -0.09 (-0.64%) | 164,840 |
| 6 Apr 2017 | USD | 13.98 | 14.145 | 13.9 | 14.11 | 14.11 | +0.17 (+1.22%) | 287,749 |
| 5 Apr 2017 | USD | 14.15 | 14.2 | 13.8999 | 13.94 | 13.94 | -0.18 (-1.27%) | 441,986 |
| 4 Apr 2017 | USD | 14.03 | 14.13 | 13.9 | 14.12 | 14.12 | +0.1 (+0.71%) | 384,699 |
| 3 Apr 2017 | USD | 14.12 | 14.19 | 14.01 | 14.02 | 14.02 | -0.11 (-0.78%) | 353,744 |
| 31 Mar 2017 | USD | 14 | 14.18 | 13.95 | 14.13 | 14.13 | +0.14 (+1.00%) | 423,637 |
| 30 Mar 2017 | USD | 14.17 | 14.26 | 13.93 | 13.99 | 13.99 | -0.16 (-1.13%) | 481,233 |
| 29 Mar 2017 | USD | 14.01 | 14.23 | 13.95 | 14.15 | 14.15 | -0.48 (-3.28%) | 648,555 |
| 28 Mar 2017 | USD | 14.6 | 14.85 | 14.5 | 14.63 | 14.63 | +0.08 (+0.55%) | 783,758 |
| 27 Mar 2017 | USD | 14.44 | 14.64 | 14.37 | 14.55 | 14.55 | +0.11 (+0.76%) | 597,022 |
| 24 Mar 2017 | USD | 14.35 | 14.62 | 14.31 | 14.44 | 14.44 | +0.1 (+0.70%) | 708,356 |
| 23 Mar 2017 | USD | 14.27 | 14.395 | 14.2 | 14.34 | 14.34 | +0.06 (+0.42%) | 310,199 |
| 22 Mar 2017 | USD | 14.22 | 14.36 | 14.16 | 14.28 | 14.28 | +0.03 (+0.21%) | 366,385 |
| 21 Mar 2017 | USD | 14.49 | 14.49 | 14.17 | 14.25 | 14.25 | -0.17 (-1.18%) | 392,848 |
| 20 Mar 2017 | USD | 14.38 | 14.4967 | 14.23 | 14.42 | 14.42 | +0.04 (+0.28%) | 460,334 |
| 17 Mar 2017 | USD | 14.19 | 14.4 | 14.1 | 14.38 | 14.38 | +0.19 (+1.34%) | 1,040,207 |
| 16 Mar 2017 | USD | 14.27 | 14.33 | 14.04 | 14.19 | 14.19 | -0.03 (-0.21%) | 352,238 |
| 15 Mar 2017 | USD | 13.91 | 14.28 | 13.73 | 14.22 | 14.22 | +0.71 (+5.26%) | 572,641 |
| 14 Mar 2017 | USD | 13.6 | 13.64 | 13.46 | 13.51 | 13.51 | -0.1 (-0.73%) | 226,113 |
| 13 Mar 2017 | USD | 13.78 | 13.84 | 13.59 | 13.61 | 13.61 | -0.16 (-1.16%) | 258,047 |
| 10 Mar 2017 | USD | 13.57 | 13.79 | 13.57 | 13.77 | 13.77 | +0.26 (+1.92%) | 239,169 |
| 9 Mar 2017 | USD | 13.52 | 13.8 | 13.5 | 13.51 | 13.51 | -0.02 (-0.15%) | 371,665 |
| 8 Mar 2017 | USD | 13.86 | 13.9193 | 13.48 | 13.53 | 13.53 | -0.35 (-2.52%) | 545,983 |
| 7 Mar 2017 | USD | 14.07 | 14.19 | 13.84 | 13.88 | 13.88 | -0.25 (-1.77%) | 375,425 |
| 6 Mar 2017 | USD | 14.35 | 14.38 | 14.08 | 14.13 | 14.13 | -0.18 (-1.26%) | 410,276 |
| 3 Mar 2017 | USD | 14.43 | 14.45 | 13.71 | 14.31 | 14.31 | -0.17 (-1.17%) | 1,248,014 |
| 2 Mar 2017 | USD | 14.7 | 14.73 | 14.46 | 14.48 | 14.48 | -0.3 (-2.03%) | 652,605 |
| 1 Mar 2017 | USD | 14.96 | 15 | 14.77 | 14.78 | 14.78 | +0.04 (+0.27%) | 330,812 |
