| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | USD | 17.37 | 17.6799 | 17 | 17.2 | 17.2 | +0.34 (+2.02%) | 44,293 |
| 5 May 2017 | USD | 17.15 | 17.9985 | 16.86 | 16.86 | 16.86 | -0.29 (-1.69%) | 90,802 |
| 4 May 2017 | USD | 16.99 | 17.2122 | 16.8 | 17.15 | 17.15 | +0.24 (+1.42%) | 62,961 |
| 3 May 2017 | USD | 17.3 | 17.3 | 16.86 | 16.91 | 16.91 | -0.48 (-2.76%) | 21,623 |
| 2 May 2017 | USD | 17.68 | 17.68 | 17.35 | 17.39 | 17.39 | -0.29 (-1.64%) | 15,900 |
| 1 May 2017 | USD | 18 | 18 | 17.61 | 17.68 | 17.68 | -0.32 (-1.78%) | 5,111 |
| 28 Apr 2017 | USD | 17.96 | 18 | 17.5 | 18 | 18 | +0.17 (+0.95%) | 25,734 |
| 27 Apr 2017 | USD | 17.8322 | 17.9712 | 17.61 | 17.83 | 17.83 | +0.17 (+0.96%) | 22,746 |
| 26 Apr 2017 | USD | 17.82 | 18.3 | 17.517 | 17.66 | 17.66 | -0.26 (-1.45%) | 39,664 |
| 25 Apr 2017 | USD | 17.54 | 18.09 | 17.326 | 17.92 | 17.92 | +0.38 (+2.17%) | 76,842 |
| 24 Apr 2017 | USD | 18.74 | 18.95 | 17.2 | 17.54 | 17.54 | -0.9 (-4.88%) | 114,963 |
| 21 Apr 2017 | USD | 18.15 | 18.52 | 18.0401 | 18.44 | 18.44 | +0.43 (+2.39%) | 113,756 |
| 20 Apr 2017 | USD | 18.42 | 18.89 | 18.01 | 18.01 | 18.01 | -0.24 (-1.32%) | 58,246 |
| 19 Apr 2017 | USD | 18.25 | 18.36 | 17.53 | 18.25 | 18.25 | +0.16 (+0.88%) | 108,588 |
| 18 Apr 2017 | USD | 18.54 | 18.75 | 17.99 | 18.09 | 18.09 | -0.31 (-1.68%) | 69,391 |
| 17 Apr 2017 | USD | 18.1 | 18.4 | 17.99 | 18.4 | 18.4 | +0.15 (+0.82%) | 82,635 |
| 14 Apr 2017 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 18.27 | 18.3702 | 18.15 | 18.25 | 18.25 | +0.1 (+0.55%) | 10,044 |
| 12 Apr 2017 | USD | 18.15 | 18.4 | 18.15 | 18.15 | 18.15 | +0.02 (+0.11%) | 9,939 |
| 11 Apr 2017 | USD | 18.24 | 18.38 | 18 | 18.13 | 18.13 | +0.03 (+0.17%) | 63,244 |
| 10 Apr 2017 | USD | 18.14 | 18.25 | 17.99 | 18.1 | 18.1 | +0.1 (+0.56%) | 58,503 |
| 7 Apr 2017 | USD | 18 | 18.25 | 17.99 | 18 | 18 | -0.01 (-0.06%) | 19,900 |
| 6 Apr 2017 | USD | 17.95 | 18.15 | 17.87 | 18.01 | 18.01 | +0.31 (+1.75%) | 18,639 |
| 5 Apr 2017 | USD | 17.89 | 18.48 | 17.6 | 17.7 | 17.7 | +0.1 (+0.57%) | 63,588 |
| 4 Apr 2017 | USD | 17.5 | 18.5 | 17.45 | 17.6 | 17.6 | +0.22 (+1.27%) | 121,206 |
| 3 Apr 2017 | USD | 17.41 | 17.41 | 17.19 | 17.38 | 17.38 | +0.32 (+1.88%) | 26,045 |
| 31 Mar 2017 | USD | 17.27 | 17.41 | 16.91 | 17.06 | 17.06 | -0.09 (-0.52%) | 20,759 |
| 30 Mar 2017 | USD | 17.39 | 17.4732 | 17 | 17.15 | 17.15 | +0.01 (+0.06%) | 44,106 |
| 29 Mar 2017 | USD | 16.69 | 17.27 | 16.69 | 17.14 | 17.14 | +0.49 (+2.94%) | 81,692 |
| 28 Mar 2017 | USD | 16.73 | 16.85 | 16.5859 | 16.65 | 16.65 | +0.05 (+0.30%) | 11,782 |
