| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | USD | 16.27 | 16.4904 | 15.84 | 16.2 | 16.2 | +0.04 (+0.25%) | 68,227 |
| 19 Apr 2017 | USD | 16.12 | 16.49 | 15.85 | 16.16 | 16.16 | +0.16 (+1%) | 160,259 |
| 18 Apr 2017 | USD | 16.4 | 16.4 | 15.77 | 16 | 16 | -0.52 (-3.15%) | 78,881 |
| 17 Apr 2017 | USD | 15.62 | 16.6026 | 15.52 | 16.52 | 16.52 | +0.91 (+5.83%) | 236,135 |
| 14 Apr 2017 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 15.86 | 16.1 | 15.43 | 15.61 | 15.61 | -0.25 (-1.58%) | 179,659 |
| 12 Apr 2017 | USD | 16.11 | 16.2 | 15.67 | 15.86 | 15.86 | -0.28 (-1.73%) | 152,065 |
| 11 Apr 2017 | USD | 16.53 | 16.53 | 16 | 16.14 | 16.14 | -0.35 (-2.12%) | 158,868 |
| 10 Apr 2017 | USD | 16.24 | 16.67 | 16.23 | 16.49 | 16.49 | +0.07 (+0.43%) | 259,977 |
| 7 Apr 2017 | USD | 16.27 | 16.45 | 15.89 | 16.42 | 16.42 | -0.02 (-0.12%) | 166,306 |
| 6 Apr 2017 | USD | 16.03 | 16.5 | 15.27 | 16.44 | 16.44 | +0.34 (+2.11%) | 253,624 |
| 5 Apr 2017 | USD | 16.66 | 16.66 | 15.88 | 16.1 | 16.1 | -0.69 (-4.11%) | 492,104 |
| 4 Apr 2017 | USD | 17.07 | 17.23 | 16.5874 | 16.79 | 16.79 | -0.16 (-0.94%) | 214,970 |
| 3 Apr 2017 | USD | 17.03 | 17.13 | 16.5 | 16.95 | 16.95 | -0.11 (-0.64%) | 146,866 |
| 31 Mar 2017 | USD | 16.29 | 17.23 | 16.15 | 17.06 | 17.06 | +0.69 (+4.22%) | 599,501 |
| 30 Mar 2017 | USD | 17.26 | 17.4828 | 16.31 | 16.37 | 16.37 | -1 (-5.76%) | 440,606 |
| 29 Mar 2017 | USD | 17.26 | 17.59 | 17.12 | 17.37 | 17.37 | +0.16 (+0.93%) | 306,062 |
| 28 Mar 2017 | USD | 17.3 | 17.57 | 17.07 | 17.21 | 17.21 | -0.18 (-1.04%) | 279,691 |
| 27 Mar 2017 | USD | 17.04 | 17.67 | 16.74 | 17.39 | 17.39 | -0.005 (-0.03%) | 385,345 |
| 24 Mar 2017 | USD | 17.76 | 18.039 | 17.31 | 17.395 | 17.395 | -0.485 (-2.71%) | 342,762 |
| 23 Mar 2017 | USD | 18.5 | 18.5 | 17.61 | 17.88 | 17.88 | -0.55 (-2.98%) | 343,683 |
| 22 Mar 2017 | USD | 17.1 | 19.1129 | 16.69 | 18.43 | 18.43 | +1.43 (+8.41%) | 874,861 |
| 21 Mar 2017 | USD | 17.5 | 17.5341 | 16.27 | 17 | 17 | -0.5 (-2.86%) | 406,089 |
| 20 Mar 2017 | USD | 16.57 | 17.7399 | 16.3 | 17.5 | 17.5 | +0.86 (+5.17%) | 335,206 |
| 17 Mar 2017 | USD | 16.14 | 16.75 | 16.08 | 16.64 | 16.64 | +0.45 (+2.78%) | 217,389 |
| 16 Mar 2017 | USD | 16.89 | 17.065 | 16.15 | 16.19 | 16.19 | -0.78 (-4.60%) | 379,765 |
| 15 Mar 2017 | USD | 17.17 | 17.46 | 16.77 | 16.97 | 16.97 | -0.18 (-1.05%) | 240,509 |
| 14 Mar 2017 | USD | 17.85 | 17.9623 | 16.75 | 17.15 | 17.15 | -0.84 (-4.67%) | 238,636 |
| 13 Mar 2017 | USD | 16.4 | 18.3 | 15.9139 | 17.99 | 17.99 | +1.66 (+10.17%) | 903,839 |
| 10 Mar 2017 | USD | 17.01 | 17.65 | 15.88 | 16.33 | 16.33 | -0.67 (-3.94%) | 529,162 |
