| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 17.15 | 17.18 | 17.1129 | 17.18 | 17.18 | +0.27 (+1.60%) | 8,576 |
| 26 Apr 2017 | USD | 16.95 | 16.95 | 16.91 | 16.91 | 16.91 | -0.031 (-0.18%) | 926 |
| 25 Apr 2017 | USD | 16.9409 | 16.96 | 16.9406 | 16.9406 | 16.9406 | +0.141 (+0.84%) | 2,312 |
| 24 Apr 2017 | USD | 16.78 | 16.8 | 16.76 | 16.8 | 16.8 | +0.26 (+1.57%) | 3,412 |
| 21 Apr 2017 | USD | 16.54 | 16.56 | 16.51 | 16.5399 | 16.5399 | +0.1 (+0.61%) | 1,482 |
| 20 Apr 2017 | USD | 16.43 | 16.49 | 16.43 | 16.4401 | 16.4401 | +0.144 (+0.89%) | 2,111 |
| 19 Apr 2017 | USD | 16.2956 | 16.2956 | 16.2956 | 16.2956 | 16.2956 | 0.0 (0.0%) | 0 |
| 18 Apr 2017 | USD | 16.23 | 16.2956 | 16.22 | 16.2956 | 16.2956 | +0.102 (+0.63%) | 2,941 |
| 17 Apr 2017 | USD | 16.18 | 16.2 | 16.1681 | 16.1938 | 16.1938 | +0.023 (+0.14%) | 1,407 |
| 14 Apr 2017 | USD | 16.1709 | 16.1709 | 16.1709 | 16.1709 | 16.1709 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 16.24 | 16.24 | 16.17 | 16.1709 | 16.1709 | -0.026 (-0.16%) | 908 |
| 12 Apr 2017 | USD | 16.25 | 16.25 | 16.1971 | 16.1974 | 16.1974 | -0.043 (-0.26%) | 1,536 |
| 11 Apr 2017 | USD | 16.21 | 16.24 | 16.21 | 16.24 | 16.24 | -0.01 (-0.06%) | 565 |
| 10 Apr 2017 | USD | 16.26 | 16.26 | 16.21 | 16.25 | 16.25 | +0.09 (+0.56%) | 3,306 |
| 7 Apr 2017 | USD | 16.18 | 16.18 | 16.1101 | 16.16 | 16.16 | +0.048 (+0.30%) | 1,121 |
| 6 Apr 2017 | USD | 16.1124 | 16.1124 | 16.1124 | 16.1124 | 16.1124 | +0.012 (+0.08%) | 991 |
| 5 Apr 2017 | USD | 16.145 | 16.1734 | 16.06 | 16.1 | 16.1 | -0.05 (-0.31%) | 3,381 |
| 4 Apr 2017 | USD | 16.13 | 16.15 | 16.13 | 16.15 | 16.15 | +0.002 (+0.01%) | 218 |
| 3 Apr 2017 | USD | 16.32 | 16.32 | 16.07 | 16.148 | 16.148 | -0.132 (-0.81%) | 3,023 |
| 31 Mar 2017 | USD | 16.1478 | 16.28 | 16.1478 | 16.28 | 16.28 | +0.02 (+0.12%) | 4,129 |
| 30 Mar 2017 | USD | 16.26 | 16.26 | 16.2 | 16.26 | 16.26 | +0.07 (+0.43%) | 5,549 |
| 29 Mar 2017 | USD | 16.1 | 16.19 | 16.07 | 16.19 | 16.19 | +0.01 (+0.06%) | 1,770 |
| 28 Mar 2017 | USD | 16.06 | 16.18 | 16.06 | 16.18 | 16.18 | +0.1 (+0.62%) | 1,307 |
| 27 Mar 2017 | USD | 16 | 16.08 | 15.85 | 16.08 | 16.08 | -0.03 (-0.19%) | 1,677 |
| 24 Mar 2017 | USD | 16.1199 | 16.1199 | 16.1099 | 16.1099 | 16.1099 | +0.07 (+0.44%) | 425 |
| 23 Mar 2017 | USD | 15.89 | 16.04 | 15.89 | 16.04 | 16.04 | +0.15 (+0.94%) | 1,653 |
| 22 Mar 2017 | USD | 15.93 | 15.93 | 15.89 | 15.89 | 15.89 | -0.065 (-0.41%) | 381 |
| 21 Mar 2017 | USD | 16 | 16 | 15.9547 | 15.9547 | 15.9547 | -0.325 (-2.00%) | 1,183 |
| 20 Mar 2017 | USD | 16.41 | 16.41 | 16.26 | 16.28 | 16.28 | -0.11 (-0.67%) | 1,472 |
| 17 Mar 2017 | USD | 16.47 | 16.47 | 16.39 | 16.39 | 16.39 | -0.015 (-0.09%) | 8,121 |
