| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | USD | 15.27 | 15.65 | 15.02 | 15.16 | 15.16 | -0.13 (-0.85%) | 115,525 |
| 30 Mar 2017 | USD | 15.6 | 15.65 | 14.81 | 15.29 | 15.29 | -0.19 (-1.23%) | 162,075 |
| 29 Mar 2017 | USD | 15.5 | 15.57 | 15.035 | 15.48 | 15.48 | +0.2 (+1.31%) | 214,183 |
| 28 Mar 2017 | USD | 16.5 | 16.99 | 14.8 | 15.28 | 15.28 | -0.34 (-2.18%) | 514,957 |
| 27 Mar 2017 | USD | 15.5 | 15.89 | 15.2 | 15.62 | 15.62 | +0.01 (+0.06%) | 194,844 |
| 24 Mar 2017 | USD | 15.27 | 15.69 | 15.27 | 15.61 | 15.61 | +0.38 (+2.50%) | 59,932 |
| 23 Mar 2017 | USD | 15.05 | 15.38 | 15.0035 | 15.23 | 15.23 | +0.26 (+1.74%) | 58,792 |
| 22 Mar 2017 | USD | 14.66 | 15.09 | 14.44 | 14.97 | 14.97 | +0.22 (+1.49%) | 85,225 |
| 21 Mar 2017 | USD | 15.5 | 15.5 | 14.667 | 14.75 | 14.75 | -0.64 (-4.16%) | 83,715 |
| 20 Mar 2017 | USD | 15.56 | 15.75 | 15.26 | 15.39 | 15.39 | -0.23 (-1.47%) | 66,667 |
| 17 Mar 2017 | USD | 15.71 | 15.81 | 15.3818 | 15.62 | 15.62 | -0.05 (-0.32%) | 61,129 |
| 16 Mar 2017 | USD | 15.23 | 15.94 | 15.2 | 15.67 | 15.67 | +0.44 (+2.89%) | 76,496 |
| 15 Mar 2017 | USD | 15.15 | 15.36 | 14.96 | 15.23 | 15.23 | +0.18 (+1.20%) | 75,681 |
| 14 Mar 2017 | USD | 14.36 | 15.132 | 14.265 | 15.05 | 15.05 | +0.64 (+4.44%) | 160,790 |
| 13 Mar 2017 | USD | 14.38 | 14.64 | 14.2 | 14.41 | 14.41 | +0.03 (+0.21%) | 55,532 |
| 10 Mar 2017 | USD | 14.3 | 14.48 | 14.17 | 14.38 | 14.38 | +0.23 (+1.63%) | 45,060 |
| 9 Mar 2017 | USD | 14 | 14.29 | 13.97 | 14.15 | 14.15 | +0.04 (+0.28%) | 69,167 |
| 8 Mar 2017 | USD | 14.53 | 14.67 | 14.05 | 14.11 | 14.11 | -0.46 (-3.16%) | 117,492 |
| 7 Mar 2017 | USD | 14.4 | 14.74 | 14.21 | 14.57 | 14.57 | +0.16 (+1.11%) | 141,384 |
| 6 Mar 2017 | USD | 14.67 | 14.855 | 14.31 | 14.41 | 14.41 | -0.39 (-2.64%) | 122,096 |
| 3 Mar 2017 | USD | 14.95 | 15.07 | 14.649 | 14.8 | 14.8 | -0.04 (-0.27%) | 139,701 |
| 2 Mar 2017 | USD | 14.9 | 15.1 | 14.75 | 14.84 | 14.84 | -0.07 (-0.47%) | 112,119 |
| 1 Mar 2017 | USD | 15.24 | 15.37 | 14.81 | 14.91 | 14.91 | -0.12 (-0.80%) | 80,755 |
| 28 Feb 2017 | USD | 15.34 | 15.34 | 14.68 | 15.03 | 15.03 | -0.35 (-2.28%) | 191,994 |
| 27 Feb 2017 | USD | 15.1 | 15.42 | 15.03 | 15.38 | 15.38 | +0.33 (+2.19%) | 68,972 |
| 24 Feb 2017 | USD | 14.82 | 15.35 | 14.65 | 15.05 | 15.05 | +0.13 (+0.87%) | 104,130 |
| 23 Feb 2017 | USD | 15.54 | 15.54 | 14.811 | 14.92 | 14.92 | -0.57 (-3.68%) | 132,951 |
| 22 Feb 2017 | USD | 15.83 | 15.9 | 15.26 | 15.49 | 15.49 | -0.35 (-2.21%) | 87,169 |
| 21 Feb 2017 | USD | 15.75 | 15.94 | 15.45 | 15.84 | 15.84 | +0.09 (+0.57%) | 63,273 |
| 20 Feb 2017 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
