| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 15.85 | 15.85 | 15.47 | 15.68 | 15.68 | -0.19 (-1.20%) | 657,168 |
| 2 May 2017 | USD | 15.6 | 15.95 | 15.53 | 15.87 | 15.87 | +0.33 (+2.12%) | 1,085,881 |
| 1 May 2017 | USD | 15.92 | 15.92 | 15.45 | 15.54 | 15.54 | -0.27 (-1.71%) | 1,132,077 |
| 28 Apr 2017 | USD | 15.95 | 16.05 | 15.58 | 15.81 | 15.81 | -0.125 (-0.78%) | 856,590 |
| 27 Apr 2017 | USD | 15.92 | 16.1 | 15.79 | 15.935 | 15.935 | +0.085 (+0.54%) | 879,406 |
| 26 Apr 2017 | USD | 15.37 | 16.06 | 15.3 | 15.85 | 15.85 | +0.57 (+3.73%) | 2,282,943 |
| 25 Apr 2017 | USD | 15.49 | 15.53 | 15.105 | 15.28 | 15.28 | -0.1 (-0.65%) | 831,022 |
| 24 Apr 2017 | USD | 15.67 | 15.67 | 14.98 | 15.38 | 15.38 | +0.01 (+0.07%) | 1,218,020 |
| 21 Apr 2017 | USD | 15.71 | 15.74 | 15.14 | 15.37 | 15.37 | -0.35 (-2.23%) | 1,471,510 |
| 20 Apr 2017 | USD | 15.19 | 15.77 | 15.015 | 15.72 | 15.72 | +0.74 (+4.94%) | 3,144,754 |
| 19 Apr 2017 | USD | 14.81 | 15.02 | 14.7 | 14.98 | 14.98 | +0.21 (+1.42%) | 1,105,948 |
| 18 Apr 2017 | USD | 14.7 | 14.9 | 14.52 | 14.77 | 14.77 | +0.07 (+0.48%) | 1,280,193 |
| 17 Apr 2017 | USD | 14.6 | 14.99 | 14.46 | 14.7 | 14.7 | +0.22 (+1.52%) | 1,794,943 |
| 14 Apr 2017 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.49 | 14.57 | 14.21 | 14.48 | 14.48 | +0.01 (+0.07%) | 1,358,554 |
| 12 Apr 2017 | USD | 14.45 | 14.505 | 14.29 | 14.47 | 14.47 | -0.04 (-0.28%) | 1,002,025 |
| 11 Apr 2017 | USD | 14.31 | 14.58 | 14.22 | 14.51 | 14.51 | +0.22 (+1.54%) | 1,058,238 |
| 10 Apr 2017 | USD | 14.89 | 15.13 | 14.29 | 14.29 | 14.29 | -0.6 (-4.03%) | 1,928,632 |
| 7 Apr 2017 | USD | 14.45 | 15 | 14.37 | 14.89 | 14.89 | +0.4 (+2.76%) | 1,478,816 |
| 6 Apr 2017 | USD | 14.15 | 14.72 | 14.02 | 14.49 | 14.49 | +0.46 (+3.28%) | 1,324,670 |
| 5 Apr 2017 | USD | 14.39 | 14.585 | 14.02 | 14.03 | 14.03 | -0.26 (-1.82%) | 1,788,582 |
| 4 Apr 2017 | USD | 14.24 | 14.725 | 14.16 | 14.29 | 14.29 | -0.03 (-0.21%) | 2,556,146 |
| 3 Apr 2017 | USD | 14.23 | 14.36 | 14.01 | 14.32 | 14.32 | +0.09 (+0.63%) | 2,274,174 |
| 31 Mar 2017 | USD | 14.33 | 14.38 | 14.11 | 14.23 | 14.23 | -0.08 (-0.56%) | 1,437,707 |
| 30 Mar 2017 | USD | 14.13 | 14.43 | 14.068 | 14.31 | 14.31 | +0.11 (+0.77%) | 1,636,713 |
| 29 Mar 2017 | USD | 13.77 | 14.32 | 13.725 | 14.2 | 14.2 | +0.45 (+3.27%) | 1,975,284 |
| 28 Mar 2017 | USD | 13.27 | 13.83 | 13.11 | 13.75 | 13.75 | +0.44 (+3.31%) | 2,411,472 |
| 27 Mar 2017 | USD | 12.7 | 13.48 | 12.7 | 13.31 | 13.31 | +0.38 (+2.94%) | 3,116,645 |
| 24 Mar 2017 | USD | 13.68 | 13.93 | 12.63 | 12.93 | 12.93 | -3.13 (-19.49%) | 13,036,151 |
| 23 Mar 2017 | USD | 15.5 | 16.43 | 15.45 | 16.06 | 16.06 | +0.65 (+4.22%) | 3,263,554 |
