| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 16 | 16.94 | 15.25 | 16.59 | 16.59 | -0.25 (-1.48%) | 925,249 |
| 2 May 2017 | USD | 17.13 | 17.22 | 16.75 | 16.84 | 16.84 | -0.27 (-1.58%) | 381,215 |
| 1 May 2017 | USD | 16.68 | 17.135 | 16.65 | 17.11 | 17.11 | +0.09 (+0.53%) | 1,012,823 |
| 28 Apr 2017 | USD | 17.81 | 17.83 | 16.99 | 17.02 | 17.02 | -0.86 (-4.81%) | 1,113,743 |
| 27 Apr 2017 | USD | 17.84 | 17.91 | 17.81 | 17.88 | 17.88 | +0.07 (+0.39%) | 324,139 |
| 26 Apr 2017 | USD | 17.77 | 17.88 | 17.65 | 17.81 | 17.81 | +0.04 (+0.23%) | 419,439 |
| 25 Apr 2017 | USD | 17.63 | 17.87 | 17.63 | 17.77 | 17.77 | +0.1 (+0.57%) | 676,733 |
| 24 Apr 2017 | USD | 17.99 | 17.99 | 17.45 | 17.67 | 17.67 | -0.16 (-0.90%) | 290,387 |
| 21 Apr 2017 | USD | 17.85 | 17.87 | 17.58 | 17.83 | 17.83 | +0.06 (+0.34%) | 417,587 |
| 20 Apr 2017 | USD | 17.69 | 17.83 | 17.566 | 17.77 | 17.77 | +0.18 (+1.02%) | 479,859 |
| 19 Apr 2017 | USD | 17.6 | 17.7425 | 17.49 | 17.59 | 17.59 | +0.02 (+0.11%) | 328,851 |
| 18 Apr 2017 | USD | 17.44 | 17.57 | 17.43 | 17.57 | 17.57 | +0.11 (+0.63%) | 245,898 |
| 17 Apr 2017 | USD | 17.33 | 17.52 | 17.3 | 17.46 | 17.46 | +0.13 (+0.75%) | 389,028 |
| 14 Apr 2017 | USD | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.59 | 17.839 | 17.3 | 17.33 | 17.33 | -0.15 (-0.86%) | 475,036 |
| 12 Apr 2017 | USD | 17.58 | 17.65 | 17.42 | 17.48 | 17.48 | -0.13 (-0.74%) | 431,984 |
| 11 Apr 2017 | USD | 17.51 | 17.71 | 17.51 | 17.61 | 17.61 | +0.1 (+0.57%) | 435,952 |
| 10 Apr 2017 | USD | 17.59 | 17.59 | 17.37 | 17.51 | 17.51 | 0.0 (0.0%) | 665,171 |
| 7 Apr 2017 | USD | 17.22 | 17.6 | 17.2 | 17.51 | 17.51 | +0.27 (+1.57%) | 854,498 |
| 6 Apr 2017 | USD | 17.05 | 17.295 | 16.98 | 17.24 | 17.24 | +0.21 (+1.23%) | 440,941 |
| 5 Apr 2017 | USD | 17.01 | 17.1495 | 16.88 | 17.03 | 17.03 | +0.15 (+0.89%) | 1,045,991 |
| 4 Apr 2017 | USD | 16.79 | 16.98 | 16.7 | 16.88 | 16.88 | +0.09 (+0.54%) | 635,357 |
| 3 Apr 2017 | USD | 16.83 | 16.9 | 16.58 | 16.79 | 16.79 | -0.03 (-0.18%) | 440,712 |
| 31 Mar 2017 | USD | 16.7 | 16.97 | 16.66 | 16.82 | 16.82 | +0.18 (+1.08%) | 639,459 |
| 30 Mar 2017 | USD | 16.48 | 16.75 | 16.34 | 16.64 | 16.64 | +0.31 (+1.90%) | 1,066,960 |
| 29 Mar 2017 | USD | 15.95 | 16.33 | 15.8641 | 16.33 | 16.33 | +0.25 (+1.55%) | 527,188 |
| 28 Mar 2017 | USD | 15.93 | 16.1 | 15.75 | 16.08 | 16.08 | +0.15 (+0.94%) | 523,750 |
| 27 Mar 2017 | USD | 15.96 | 16.05 | 15.87 | 15.93 | 15.93 | -0.05 (-0.31%) | 463,560 |
| 24 Mar 2017 | USD | 15.88 | 16.065 | 15.83 | 15.98 | 15.98 | +0.13 (+0.82%) | 2,067,787 |
| 23 Mar 2017 | USD | 15.88 | 16 | 15.77 | 15.85 | 15.85 | -0.02 (-0.13%) | 572,071 |
