| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 17.23 | 17.31 | 16.91 | 16.95 | 16.95 | -0.18 (-1.05%) | 105,607 |
| 18 Apr 2017 | USD | 17.19 | 17.24 | 17.02 | 17.13 | 17.13 | -0.05 (-0.29%) | 212,147 |
| 17 Apr 2017 | USD | 16.85 | 17.25 | 16.85 | 17.18 | 17.18 | +0.31 (+1.84%) | 159,215 |
| 14 Apr 2017 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.44 | 17.48 | 16.87 | 16.87 | 16.87 | -0.63 (-3.60%) | 237,502 |
| 12 Apr 2017 | USD | 17.34 | 17.64 | 17.27 | 17.5 | 17.5 | +0.12 (+0.69%) | 115,156 |
| 11 Apr 2017 | USD | 17.27 | 17.44 | 17.22 | 17.38 | 17.38 | +0.1 (+0.58%) | 208,738 |
| 10 Apr 2017 | USD | 17.07 | 17.47 | 17.07 | 17.28 | 17.28 | +0.16 (+0.93%) | 116,673 |
| 7 Apr 2017 | USD | 17.07 | 17.4 | 17.01 | 17.12 | 17.12 | -0.04 (-0.23%) | 268,205 |
| 6 Apr 2017 | USD | 17.19 | 17.19 | 16.9 | 17.16 | 17.16 | +0.04 (+0.23%) | 274,315 |
| 5 Apr 2017 | USD | 16.97 | 17.5218 | 16.97 | 17.12 | 17.12 | +0.02 (+0.12%) | 227,598 |
| 4 Apr 2017 | USD | 16.84 | 17.2297 | 16.83 | 17.1 | 17.1 | +0.19 (+1.12%) | 162,826 |
| 3 Apr 2017 | USD | 17.36 | 17.36 | 16.87 | 16.91 | 16.91 | -0.48 (-2.76%) | 188,647 |
| 31 Mar 2017 | USD | 17.25 | 17.53 | 17.0556 | 17.39 | 17.39 | +0.21 (+1.22%) | 352,900 |
| 30 Mar 2017 | USD | 17.14 | 17.24 | 16.89 | 17.18 | 17.18 | +0.07 (+0.41%) | 208,096 |
| 29 Mar 2017 | USD | 16.98 | 17.27 | 16.93 | 17.11 | 17.11 | +0.07 (+0.41%) | 168,299 |
| 28 Mar 2017 | USD | 16.9 | 17.15 | 16.86 | 17.04 | 17.04 | +0.18 (+1.07%) | 150,771 |
| 27 Mar 2017 | USD | 16.56 | 16.9 | 16.56 | 16.86 | 16.86 | +0.19 (+1.14%) | 156,073 |
| 24 Mar 2017 | USD | 16.48 | 16.79 | 16.48 | 16.67 | 16.67 | +0.14 (+0.85%) | 76,550 |
| 23 Mar 2017 | USD | 16.26 | 16.54 | 16.25 | 16.53 | 16.53 | +0.19 (+1.16%) | 106,691 |
| 22 Mar 2017 | USD | 16.57 | 16.7 | 16.27 | 16.34 | 16.34 | -0.23 (-1.39%) | 120,149 |
| 21 Mar 2017 | USD | 16.55 | 16.82 | 16.5 | 16.57 | 16.57 | 0.0 (0.0%) | 237,914 |
| 20 Mar 2017 | USD | 16.73 | 16.86 | 16.45 | 16.57 | 16.57 | -0.13 (-0.78%) | 251,514 |
| 17 Mar 2017 | USD | 16.71 | 16.97 | 16.58 | 16.7 | 16.7 | -0.01 (-0.06%) | 377,009 |
| 16 Mar 2017 | USD | 16.5 | 16.73 | 16.4 | 16.71 | 16.71 | +0.2 (+1.21%) | 294,681 |
| 15 Mar 2017 | USD | 16.04 | 16.64 | 16.04 | 16.51 | 16.51 | +0.54 (+3.38%) | 356,755 |
| 14 Mar 2017 | USD | 15.95 | 16.08 | 15.8098 | 15.97 | 15.97 | +0.04 (+0.25%) | 108,111 |
| 13 Mar 2017 | USD | 16 | 16.122 | 15.85 | 15.93 | 15.93 | -0.01 (-0.06%) | 101,649 |
| 10 Mar 2017 | USD | 16.18 | 16.2239 | 15.79 | 15.94 | 15.94 | -0.15 (-0.93%) | 124,207 |
| 9 Mar 2017 | USD | 15.89 | 16.3 | 15.89 | 16.09 | 16.09 | +0.16 (+1.00%) | 113,706 |
