| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | USD | 16.12 | 16.2 | 15.95 | 15.99 | 15.99 | -0.12 (-0.74%) | 191,188 |
| 20 Apr 2017 | USD | 16.25 | 16.3 | 16.085 | 16.11 | 16.11 | -0.18 (-1.10%) | 265,277 |
| 19 Apr 2017 | USD | 16.26 | 16.35 | 16.2455 | 16.29 | 16.29 | -0.02 (-0.12%) | 189,998 |
| 18 Apr 2017 | USD | 15.94 | 16.32 | 15.91 | 16.31 | 16.31 | +0.3 (+1.87%) | 438,873 |
| 17 Apr 2017 | USD | 16.26 | 16.3 | 15.99 | 16.01 | 16.01 | -0.14 (-0.87%) | 264,755 |
| 14 Apr 2017 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 16 | 16.23 | 15.86 | 16.15 | 16.15 | +0.11 (+0.69%) | 608,142 |
| 12 Apr 2017 | USD | 16.24 | 16.3 | 15.82 | 16.04 | 16.04 | -0.2 (-1.23%) | 527,529 |
| 11 Apr 2017 | USD | 16.91 | 17 | 16.1 | 16.24 | 16.24 | -0.56 (-3.33%) | 1,034,610 |
| 10 Apr 2017 | USD | 17.07 | 17.23 | 16.61 | 16.8 | 16.8 | +0.05 (+0.30%) | 1,699,932 |
| 7 Apr 2017 | USD | 16.69 | 16.81 | 16.5108 | 16.75 | 16.75 | +0.05 (+0.30%) | 566,843 |
| 6 Apr 2017 | USD | 16.46 | 16.7 | 16.1 | 16.7 | 16.7 | +0.23 (+1.40%) | 849,401 |
| 5 Apr 2017 | USD | 16.1 | 16.54 | 16.08 | 16.47 | 16.47 | +0.39 (+2.43%) | 967,385 |
| 4 Apr 2017 | USD | 15.66 | 16.1 | 15.61 | 16.08 | 16.08 | +0.42 (+2.68%) | 743,245 |
| 3 Apr 2017 | USD | 16.07 | 16.08 | 15.5 | 15.66 | 15.66 | -0.3 (-1.88%) | 431,162 |
| 31 Mar 2017 | USD | 16.37 | 16.39 | 15.83 | 15.96 | 15.96 | -0.45 (-2.74%) | 692,188 |
| 30 Mar 2017 | USD | 16.53 | 16.54 | 16.2101 | 16.41 | 16.41 | -0.08 (-0.49%) | 484,919 |
| 29 Mar 2017 | USD | 16.22 | 16.55 | 16.02 | 16.49 | 16.49 | +0.14 (+0.86%) | 799,260 |
| 28 Mar 2017 | USD | 15.33 | 16.36 | 15.2 | 16.35 | 16.35 | +0.95 (+6.17%) | 1,844,433 |
| 27 Mar 2017 | USD | 15.54 | 15.63 | 15.33 | 15.4 | 15.4 | -0.24 (-1.53%) | 797,406 |
| 24 Mar 2017 | USD | 15.83 | 16.08 | 15.63 | 15.64 | 15.64 | -0.32 (-2.01%) | 710,208 |
| 23 Mar 2017 | USD | 16.07 | 16.25 | 15.75 | 15.96 | 15.96 | -0.09 (-0.56%) | 1,256,039 |
| 22 Mar 2017 | USD | 16.47 | 16.53 | 16 | 16.05 | 16.05 | -0.47 (-2.85%) | 1,047,949 |
| 21 Mar 2017 | USD | 17.07 | 17.32 | 16.5 | 16.52 | 16.52 | -0.58 (-3.39%) | 1,785,613 |
| 20 Mar 2017 | USD | 17.1 | 17.2 | 16.55 | 17.1 | 17.1 | -0.13 (-0.75%) | 2,252,963 |
| 17 Mar 2017 | USD | 16.59 | 17.69 | 16.54 | 17.23 | 17.23 | +1.15 (+7.15%) | 9,366,957 |
| 16 Mar 2017 | USD | 18 | 18.4 | 15.85 | 16.08 | 16.08 | +3.3 (+25.82%) | 22,839,925 |
| 15 Mar 2017 | USD | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.0 (0.0%) | 0 |
