| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | USD | 16 | 17.19 | 15.14 | 16.99 | 16.99 | +0.57 (+3.47%) | 52,141 |
| 5 May 2017 | USD | 16.77 | 16.91 | 16.281 | 16.42 | 16.42 | -0.465 (-2.75%) | 3,552 |
| 4 May 2017 | USD | 16.77 | 16.885 | 16.77 | 16.885 | 16.885 | +0.045 (+0.27%) | 830 |
| 3 May 2017 | USD | 16.78 | 16.99 | 16.78 | 16.84 | 16.84 | +0.04 (+0.24%) | 20,657 |
| 2 May 2017 | USD | 16.87 | 17.085 | 16.77 | 16.8 | 16.8 | -0.17 (-1.00%) | 40,528 |
| 1 May 2017 | USD | 16.95 | 17.0723 | 16.78 | 16.97 | 16.97 | +0.24 (+1.43%) | 19,631 |
| 28 Apr 2017 | USD | 16.28 | 17.14 | 16.28 | 16.73 | 16.73 | +0.25 (+1.52%) | 32,270 |
| 27 Apr 2017 | USD | 16.3501 | 16.4797 | 16.15 | 16.4797 | 16.4797 | +0.11 (+0.67%) | 2,134 |
| 26 Apr 2017 | USD | 16.5 | 16.6 | 16.3001 | 16.37 | 16.37 | -0.03 (-0.18%) | 7,465 |
| 25 Apr 2017 | USD | 16.65 | 16.69 | 16.4 | 16.4 | 16.4 | +0.01 (+0.06%) | 4,444 |
| 24 Apr 2017 | USD | 16.25 | 16.74 | 16.11 | 16.39 | 16.39 | +0.29 (+1.80%) | 4,647 |
| 21 Apr 2017 | USD | 16.98 | 17.08 | 16.1 | 16.1 | 16.1 | -0.74 (-4.39%) | 5,854 |
| 20 Apr 2017 | USD | 18.01 | 18.17 | 16.67 | 16.84 | 16.84 | -1.41 (-7.73%) | 6,457 |
| 19 Apr 2017 | USD | 18.35 | 18.5 | 18.25 | 18.25 | 18.25 | -0.05 (-0.27%) | 1,874 |
| 18 Apr 2017 | USD | 18.0001 | 18.3 | 18 | 18.3 | 18.3 | +0.2 (+1.10%) | 2,006 |
| 17 Apr 2017 | USD | 18.33 | 18.37 | 18.1 | 18.1 | 18.1 | -0.35 (-1.90%) | 3,413 |
| 14 Apr 2017 | USD | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18.47 | 18.75 | 18.32 | 18.45 | 18.45 | +0.13 (+0.71%) | 4,660 |
| 12 Apr 2017 | USD | 19.08 | 19.11 | 18.32 | 18.32 | 18.32 | -0.88 (-4.58%) | 6,424 |
| 11 Apr 2017 | USD | 19.95 | 19.95 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 23,623 |
| 10 Apr 2017 | USD | 19.35 | 19.54 | 19.2 | 19.2 | 19.2 | -0.05 (-0.26%) | 11,928 |
| 7 Apr 2017 | USD | 19.9593 | 20 | 19.25 | 19.25 | 19.25 | -0.73 (-3.65%) | 11,502 |
| 6 Apr 2017 | USD | 20.15 | 20.2 | 19.89 | 19.98 | 19.98 | 0.0 (0.0%) | 18,179 |
| 5 Apr 2017 | USD | 21.4 | 21.53 | 19.87 | 19.98 | 19.98 | -1.09 (-5.17%) | 15,316 |
| 4 Apr 2017 | USD | 21.75 | 22 | 21 | 21.07 | 21.07 | -0.68 (-3.13%) | 31,979 |
| 3 Apr 2017 | USD | 18.59 | 21.75 | 18.59 | 21.75 | 21.75 | +3.09 (+16.56%) | 10,058 |
| 31 Mar 2017 | USD | 18.5 | 18.69 | 18.32 | 18.66 | 18.66 | +0.35 (+1.91%) | 11,377 |
| 30 Mar 2017 | USD | 18.5 | 18.65 | 18.22 | 18.31 | 18.31 | +0.22 (+1.22%) | 32,217 |
| 29 Mar 2017 | USD | 17.9899 | 18.09 | 17.82 | 18.09 | 18.09 | +0.15 (+0.84%) | 7,825 |
| 28 Mar 2017 | USD | 17.56 | 17.95 | 17.56 | 17.94 | 17.94 | +0.52 (+2.99%) | 4,106 |
