| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | USD | 17.1 | 17.1475 | 16.4 | 16.65 | 16.65 | -0.35 (-2.06%) | 160,610 |
| 3 May 2017 | USD | 17.45 | 17.473 | 16.85 | 17 | 17 | -0.55 (-3.13%) | 154,489 |
| 2 May 2017 | USD | 18.1 | 18.225 | 17.25 | 17.55 | 17.55 | -0.6 (-3.31%) | 223,659 |
| 1 May 2017 | USD | 18.05 | 18.3 | 17.9 | 18.15 | 18.15 | +0.1 (+0.55%) | 235,394 |
| 28 Apr 2017 | USD | 18.05 | 18.5 | 17.85 | 18.05 | 18.05 | -0.05 (-0.28%) | 366,326 |
| 27 Apr 2017 | USD | 17.65 | 18.35 | 17.45 | 18.1 | 18.1 | +0.45 (+2.55%) | 411,123 |
| 26 Apr 2017 | USD | 17.55 | 17.85 | 17.25 | 17.65 | 17.65 | +0.2 (+1.15%) | 352,290 |
| 25 Apr 2017 | USD | 15.25 | 17.95 | 15.25 | 17.45 | 17.45 | +2.55 (+17.11%) | 1,071,482 |
| 24 Apr 2017 | USD | 14.7 | 14.9 | 14.5 | 14.9 | 14.9 | +0.35 (+2.41%) | 200,912 |
| 21 Apr 2017 | USD | 14.95 | 14.95 | 14.45 | 14.55 | 14.55 | -0.4 (-2.68%) | 177,054 |
| 20 Apr 2017 | USD | 15 | 15.15 | 14.65 | 14.95 | 14.95 | +0.05 (+0.34%) | 206,890 |
| 19 Apr 2017 | USD | 14.95 | 15.3 | 14.75 | 14.9 | 14.9 | 0.0 (0.0%) | 170,447 |
| 18 Apr 2017 | USD | 14.85 | 15 | 14.5 | 14.9 | 14.9 | 0.0 (0.0%) | 216,859 |
| 17 Apr 2017 | USD | 14.95 | 15.05 | 14.5 | 14.9 | 14.9 | -0.2 (-1.32%) | 193,144 |
| 14 Apr 2017 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.9 | 15.45 | 14.5 | 15.1 | 15.1 | +0.6 (+4.14%) | 307,179 |
| 12 Apr 2017 | USD | 14.6 | 14.75 | 14.35 | 14.5 | 14.5 | -0.05 (-0.34%) | 221,818 |
| 11 Apr 2017 | USD | 14.6 | 14.85 | 14.025 | 14.55 | 14.55 | -0.05 (-0.34%) | 382,816 |
| 10 Apr 2017 | USD | 14.7 | 14.95 | 14.6 | 14.6 | 14.6 | -0.05 (-0.34%) | 168,787 |
| 7 Apr 2017 | USD | 14.75 | 14.85 | 14.1625 | 14.65 | 14.65 | -0.15 (-1.01%) | 588,629 |
| 6 Apr 2017 | USD | 15.5 | 15.5 | 14.4 | 14.8 | 14.8 | -0.65 (-4.21%) | 572,691 |
| 5 Apr 2017 | USD | 16.1 | 16.35 | 15.05 | 15.45 | 15.45 | -0.55 (-3.44%) | 529,794 |
| 4 Apr 2017 | USD | 16.35 | 16.6 | 15.9 | 16 | 16 | -0.45 (-2.74%) | 518,622 |
| 3 Apr 2017 | USD | 17.15 | 17.341 | 16.35 | 16.45 | 16.45 | -0.7 (-4.08%) | 627,569 |
| 31 Mar 2017 | USD | 17.05 | 17.35 | 16.9 | 17.15 | 17.15 | +0.1 (+0.59%) | 538,643 |
| 30 Mar 2017 | USD | 17.2 | 17.3 | 16.95 | 17.05 | 17.05 | -0.2 (-1.16%) | 269,685 |
| 29 Mar 2017 | USD | 17.45 | 17.45 | 17.1 | 17.25 | 17.25 | -0.15 (-0.86%) | 269,490 |
| 28 Mar 2017 | USD | 17.7 | 17.8 | 17.15 | 17.4 | 17.4 | -0.2 (-1.14%) | 163,410 |
| 27 Mar 2017 | USD | 17.05 | 17.65 | 17 | 17.6 | 17.6 | +0.45 (+2.62%) | 281,056 |
| 24 Mar 2017 | USD | 16.9 | 17.45 | 16.9 | 17.15 | 17.15 | +0.2 (+1.18%) | 213,448 |
