| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2017 | USD | 15.93 | 16.55 | 15.93 | 16.31 | 16.31 | +0.51 (+3.23%) | 2,234,233 |
| 9 May 2017 | USD | 16.13 | 16.195 | 15.745 | 15.8 | 15.8 | -0.3 (-1.86%) | 1,753,150 |
| 8 May 2017 | USD | 15.99 | 16.46 | 15.96 | 16.1 | 16.1 | +0.01 (+0.06%) | 1,303,722 |
| 5 May 2017 | USD | 15.9 | 16.2 | 15.3 | 16.09 | 16.09 | +0.16 (+1.00%) | 3,793,491 |
| 4 May 2017 | USD | 15.98 | 16.11 | 15.59 | 15.93 | 15.93 | -0.11 (-0.69%) | 1,454,449 |
| 3 May 2017 | USD | 15.7 | 16.15 | 15.7 | 16.04 | 16.04 | +0.28 (+1.78%) | 1,039,584 |
| 2 May 2017 | USD | 16.02 | 16.39 | 15.64 | 15.76 | 15.76 | -0.15 (-0.94%) | 2,849,030 |
| 1 May 2017 | USD | 16.55 | 16.63 | 15.47 | 15.91 | 15.91 | -0.58 (-3.52%) | 2,397,249 |
| 28 Apr 2017 | USD | 16.82 | 16.97 | 16.4 | 16.49 | 16.49 | -0.21 (-1.26%) | 1,256,140 |
| 27 Apr 2017 | USD | 16.95 | 17.015 | 16.16 | 16.7 | 16.7 | -0.32 (-1.88%) | 2,018,217 |
| 26 Apr 2017 | USD | 17.25 | 17.58 | 16.96 | 17.02 | 17.02 | -0.37 (-2.13%) | 1,327,345 |
| 25 Apr 2017 | USD | 16.91 | 17.42 | 16.85 | 17.39 | 17.39 | +0.59 (+3.51%) | 833,990 |
| 24 Apr 2017 | USD | 17.07 | 17.285 | 16.74 | 16.8 | 16.8 | -0.17 (-1.00%) | 1,471,119 |
| 21 Apr 2017 | USD | 17.55 | 17.61 | 16.85 | 16.97 | 16.97 | -0.65 (-3.69%) | 2,069,921 |
| 20 Apr 2017 | USD | 18.49 | 19.1806 | 17.43 | 17.62 | 17.62 | -0.74 (-4.03%) | 1,032,791 |
| 19 Apr 2017 | USD | 19.31 | 19.31 | 18.32 | 18.36 | 18.36 | -0.85 (-4.42%) | 1,010,112 |
| 18 Apr 2017 | USD | 19.53 | 19.69 | 19.1 | 19.21 | 19.21 | -0.49 (-2.49%) | 1,071,610 |
| 17 Apr 2017 | USD | 19.9 | 19.9 | 19.47 | 19.7 | 19.7 | -0.09 (-0.45%) | 914,686 |
| 14 Apr 2017 | USD | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 20.27 | 20.44 | 19.735 | 19.79 | 19.79 | -0.27 (-1.35%) | 1,505,728 |
| 12 Apr 2017 | USD | 20.2 | 20.32 | 19.78 | 20.06 | 20.06 | -0.13 (-0.64%) | 824,446 |
| 11 Apr 2017 | USD | 19.53 | 20.21 | 19.37 | 20.19 | 20.19 | +0.66 (+3.38%) | 1,173,254 |
| 10 Apr 2017 | USD | 19.1 | 19.58 | 19.02 | 19.53 | 19.53 | +0.51 (+2.68%) | 802,688 |
| 7 Apr 2017 | USD | 19.25 | 19.41 | 18.98 | 19.02 | 19.02 | -0.23 (-1.19%) | 3,130,924 |
| 6 Apr 2017 | USD | 18.8 | 19.42 | 18.8 | 19.25 | 19.25 | +0.56 (+3.00%) | 1,151,162 |
| 5 Apr 2017 | USD | 19.08 | 19.62 | 18.64 | 18.69 | 18.69 | -0.29 (-1.53%) | 2,377,794 |
| 4 Apr 2017 | USD | 18.3 | 19.41 | 18.23 | 18.98 | 18.98 | +0.69 (+3.77%) | 2,006,353 |
| 3 Apr 2017 | USD | 18.1 | 18.57 | 18.09 | 18.29 | 18.29 | +0.06 (+0.33%) | 1,687,902 |
| 31 Mar 2017 | USD | 18.08 | 18.35 | 17.9 | 18.23 | 18.23 | +0.17 (+0.94%) | 906,277 |
| 30 Mar 2017 | USD | 18.42 | 18.86 | 18.02 | 18.06 | 18.06 | -0.14 (-0.77%) | 850,071 |
