| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 17.19 | 17.3 | 17.19 | 17.276 | 17.276 | +0.091 (+0.53%) | 4,044 |
| 28 Apr 2017 | USD | 17.25 | 17.29 | 17.17 | 17.185 | 17.185 | -0.065 (-0.38%) | 13,254 |
| 27 Apr 2017 | USD | 17.465 | 17.465 | 17.15 | 17.25 | 17.25 | -0.94 (-5.17%) | 32,863 |
| 26 Apr 2017 | USD | 18.24 | 18.31 | 18.15 | 18.19 | 18.19 | +0.01 (+0.06%) | 21,662 |
| 25 Apr 2017 | USD | 18.061 | 18.18 | 18.04 | 18.18 | 18.18 | +0.12 (+0.66%) | 10,829 |
| 24 Apr 2017 | USD | 17.93 | 18.09 | 17.9 | 18.06 | 18.06 | +0.85 (+4.94%) | 33,229 |
| 21 Apr 2017 | USD | 17.086 | 17.22 | 17.08 | 17.21 | 17.21 | +0.14 (+0.82%) | 15,723 |
| 20 Apr 2017 | USD | 16.94 | 17.09 | 16.92 | 17.07 | 17.07 | +0.2 (+1.19%) | 14,494 |
| 19 Apr 2017 | USD | 16.71 | 16.92 | 16.66 | 16.87 | 16.87 | +0.64 (+3.94%) | 88,077 |
| 18 Apr 2017 | USD | 16.23 | 16.262 | 16.092 | 16.23 | 16.23 | +0.03 (+0.19%) | 20,201 |
| 17 Apr 2017 | USD | 15.9801 | 16.48 | 15.9801 | 16.2 | 16.2 | +0.12 (+0.75%) | 13,388 |
| 14 Apr 2017 | USD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 16.12 | 16.12 | 16.07 | 16.08 | 16.08 | -0.4 (-2.43%) | 22,789 |
| 12 Apr 2017 | USD | 16.62 | 16.62 | 16.33 | 16.48 | 16.48 | -0.33 (-1.96%) | 35,206 |
| 11 Apr 2017 | USD | 16.92 | 16.95 | 16.69 | 16.81 | 16.81 | +0.56 (+3.45%) | 35,716 |
| 10 Apr 2017 | USD | 16.25 | 16.3 | 16.12 | 16.25 | 16.25 | +0.49 (+3.11%) | 45,862 |
| 7 Apr 2017 | USD | 15.82 | 15.87 | 15.72 | 15.76 | 15.76 | -0.39 (-2.41%) | 45,064 |
| 6 Apr 2017 | USD | 16.2 | 16.25 | 16.15 | 16.15 | 16.15 | -0.1 (-0.62%) | 27,805 |
| 5 Apr 2017 | USD | 16.28 | 16.29 | 16.25 | 16.25 | 16.25 | -0.14 (-0.85%) | 9,157 |
| 4 Apr 2017 | USD | 16.395 | 16.395 | 16.28 | 16.39 | 16.39 | +0.17 (+1.05%) | 24,456 |
| 3 Apr 2017 | USD | 16.13 | 16.24 | 16.09 | 16.22 | 16.22 | +0.04 (+0.25%) | 8,972 |
| 31 Mar 2017 | USD | 16.23 | 16.23 | 16.18 | 16.1801 | 16.1801 | +0.12 (+0.75%) | 2,974 |
| 30 Mar 2017 | USD | 16.12 | 16.125 | 16.04 | 16.06 | 16.06 | -0.01 (-0.06%) | 11,900 |
| 29 Mar 2017 | USD | 15.99 | 16.07 | 15.94 | 16.07 | 16.07 | -0.09 (-0.56%) | 11,720 |
| 28 Mar 2017 | USD | 16.08 | 16.21 | 16.08 | 16.16 | 16.16 | +0.01 (+0.06%) | 13,462 |
| 27 Mar 2017 | USD | 16.03 | 16.18 | 16.03 | 16.15 | 16.15 | -0.03 (-0.19%) | 9,740 |
| 24 Mar 2017 | USD | 16.19 | 16.27 | 16.18 | 16.18 | 16.18 | -0.02 (-0.12%) | 7,165 |
| 23 Mar 2017 | USD | 16.09 | 16.27 | 16.08 | 16.2 | 16.2 | +0.48 (+3.05%) | 15,411 |
| 22 Mar 2017 | USD | 15.67 | 15.74 | 15.67 | 15.72 | 15.72 | +0.043 (+0.27%) | 4,060 |
| 21 Mar 2017 | USD | 15.76 | 15.8 | 15.665 | 15.677 | 15.677 | -0.453 (-2.81%) | 7,782 |
