| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | USD | 16.22 | 16.36 | 16.06 | 16.07 | 16.07 | -0.04 (-0.25%) | 155,009 |
| 21 Apr 2017 | USD | 16.15 | 16.29 | 16 | 16.11 | 16.11 | -0.04 (-0.25%) | 72,081 |
| 20 Apr 2017 | USD | 16.02 | 16.38 | 16.01 | 16.15 | 16.15 | +0.05 (+0.31%) | 81,848 |
| 19 Apr 2017 | USD | 16.15 | 16.16 | 15.91 | 16.1 | 16.1 | -0.04 (-0.25%) | 47,644 |
| 18 Apr 2017 | USD | 16.08 | 16.29 | 16.02 | 16.14 | 16.14 | -0.09 (-0.55%) | 82,350 |
| 17 Apr 2017 | USD | 15.9 | 16.23 | 15.79 | 16.23 | 16.23 | +0.29 (+1.82%) | 73,861 |
| 14 Apr 2017 | USD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 15.95 | 16.12 | 15.83 | 15.94 | 15.94 | -0.08 (-0.50%) | 137,830 |
| 12 Apr 2017 | USD | 16.3 | 16.305 | 15.95 | 16.02 | 16.02 | -0.34 (-2.08%) | 178,383 |
| 11 Apr 2017 | USD | 16.4 | 16.5 | 16.015 | 16.36 | 16.36 | -0.11 (-0.67%) | 138,259 |
| 10 Apr 2017 | USD | 16.23 | 16.59 | 16.02 | 16.47 | 16.47 | +0.27 (+1.67%) | 162,428 |
| 7 Apr 2017 | USD | 16.03 | 16.35 | 15.95 | 16.2 | 16.2 | +0.18 (+1.12%) | 151,034 |
| 6 Apr 2017 | USD | 15.73 | 16.03 | 15.61 | 16.02 | 16.02 | +0.29 (+1.84%) | 206,986 |
| 5 Apr 2017 | USD | 15.61 | 16.05 | 15.36 | 15.73 | 15.73 | +0.11 (+0.70%) | 329,172 |
| 4 Apr 2017 | USD | 15.6 | 15.65 | 15.25 | 15.62 | 15.62 | -0.05 (-0.32%) | 258,535 |
| 3 Apr 2017 | USD | 16.03 | 16.06 | 15.59 | 15.67 | 15.67 | -0.3 (-1.88%) | 308,236 |
| 31 Mar 2017 | USD | 16.25 | 16.36 | 15.67 | 15.97 | 15.97 | -0.38 (-2.32%) | 1,434,987 |
| 30 Mar 2017 | USD | 15.55 | 16.42 | 15.47 | 16.35 | 16.35 | +0.79 (+5.08%) | 478,920 |
| 29 Mar 2017 | USD | 15.92 | 15.9498 | 15.25 | 15.56 | 15.56 | -0.46 (-2.87%) | 602,755 |
| 28 Mar 2017 | USD | 16.1 | 16.41 | 15.86 | 16.02 | 16.02 | -0.03 (-0.19%) | 317,618 |
| 27 Mar 2017 | USD | 16.54 | 16.72 | 15.875 | 16.05 | 16.05 | -0.72 (-4.29%) | 650,354 |
| 24 Mar 2017 | USD | 17.29 | 17.91 | 16.53 | 16.77 | 16.77 | -0.43 (-2.50%) | 456,238 |
| 23 Mar 2017 | USD | 16.48 | 17.3 | 16.15 | 17.2 | 17.2 | +0.65 (+3.93%) | 136,219 |
| 22 Mar 2017 | USD | 15.88 | 16.57 | 15.65 | 16.55 | 16.55 | +0.49 (+3.05%) | 53,397 |
| 21 Mar 2017 | USD | 16.18 | 16.4 | 15.83 | 16.06 | 16.06 | -0.13 (-0.80%) | 151,209 |
| 20 Mar 2017 | USD | 16.31 | 16.43 | 15.99 | 16.19 | 16.19 | +0.03 (+0.19%) | 169,641 |
| 17 Mar 2017 | USD | 16.27 | 16.93 | 16.13 | 16.16 | 16.16 | -0.01 (-0.06%) | 593,607 |
| 16 Mar 2017 | USD | 15.69 | 16.21 | 15.69 | 16.17 | 16.17 | +0.42 (+2.67%) | 104,498 |
| 15 Mar 2017 | USD | 15.4 | 15.94 | 15.3301 | 15.75 | 15.75 | +0.31 (+2.01%) | 142,606 |
| 14 Mar 2017 | USD | 16.3 | 16.58 | 15.11 | 15.44 | 15.44 | -0.9 (-5.51%) | 470,280 |
