| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 17.88 | 18.06 | 17.25 | 17.45 | 17.45 | -0.41 (-2.30%) | 446,514 |
| 1 May 2017 | USD | 17.61 | 17.87 | 17.49 | 17.86 | 17.86 | +0.34 (+1.94%) | 304,369 |
| 28 Apr 2017 | USD | 17.47 | 17.59 | 17.15 | 17.52 | 17.52 | +0.1 (+0.57%) | 501,917 |
| 27 Apr 2017 | USD | 17.48 | 17.66 | 17.24 | 17.42 | 17.42 | -0.06 (-0.34%) | 252,183 |
| 26 Apr 2017 | USD | 17.48 | 17.79 | 17.38 | 17.48 | 17.48 | -0.13 (-0.74%) | 349,746 |
| 25 Apr 2017 | USD | 17.49 | 17.8 | 17.29 | 17.61 | 17.61 | +0.5 (+2.92%) | 603,907 |
| 24 Apr 2017 | USD | 16.86 | 17.35 | 16.86 | 17.11 | 17.11 | +0.49 (+2.95%) | 392,118 |
| 21 Apr 2017 | USD | 16.69 | 16.81 | 16.47 | 16.62 | 16.62 | -0.06 (-0.36%) | 253,885 |
| 20 Apr 2017 | USD | 16.29 | 16.93 | 16.13 | 16.68 | 16.68 | +0.53 (+3.28%) | 464,372 |
| 19 Apr 2017 | USD | 16.23 | 16.38 | 15.98 | 16.15 | 16.15 | +0.07 (+0.44%) | 489,470 |
| 18 Apr 2017 | USD | 15.28 | 16.09 | 15.1301 | 16.08 | 16.08 | +0.63 (+4.08%) | 652,579 |
| 17 Apr 2017 | USD | 15.25 | 15.46 | 14.84 | 15.45 | 15.45 | +0.32 (+2.12%) | 447,588 |
| 14 Apr 2017 | USD | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 15.65 | 15.9 | 15.11 | 15.13 | 15.13 | -0.56 (-3.57%) | 448,465 |
| 12 Apr 2017 | USD | 16.42 | 16.48 | 15.43 | 15.69 | 15.69 | -0.86 (-5.20%) | 728,721 |
| 11 Apr 2017 | USD | 16.13 | 16.55 | 15.99 | 16.55 | 16.55 | +0.39 (+2.41%) | 489,002 |
| 10 Apr 2017 | USD | 16.42 | 16.6154 | 16.11 | 16.16 | 16.16 | -0.18 (-1.10%) | 393,417 |
| 7 Apr 2017 | USD | 16.08 | 16.62 | 16.02 | 16.34 | 16.34 | +0.08 (+0.49%) | 591,578 |
| 6 Apr 2017 | USD | 15.89 | 16.29 | 15.78 | 16.26 | 16.26 | +0.41 (+2.59%) | 418,987 |
| 5 Apr 2017 | USD | 16.4 | 16.59 | 15.8414 | 15.85 | 15.85 | -0.38 (-2.34%) | 426,963 |
| 4 Apr 2017 | USD | 16.5 | 16.58 | 16.21 | 16.23 | 16.23 | -0.06 (-0.37%) | 431,559 |
| 3 Apr 2017 | USD | 16.5 | 16.62 | 16.05 | 16.29 | 16.29 | -0.14 (-0.85%) | 487,522 |
| 31 Mar 2017 | USD | 16.66 | 16.66 | 16.325 | 16.43 | 16.43 | -0.21 (-1.26%) | 398,696 |
| 30 Mar 2017 | USD | 16.2 | 16.7668 | 16.18 | 16.64 | 16.64 | +0.52 (+3.23%) | 475,263 |
| 29 Mar 2017 | USD | 15.92 | 16.38 | 15.68 | 16.12 | 16.12 | +0.22 (+1.38%) | 503,158 |
| 28 Mar 2017 | USD | 15.75 | 16.18 | 15.5784 | 15.9 | 15.9 | +0.29 (+1.86%) | 661,263 |
| 27 Mar 2017 | USD | 15.36 | 15.69 | 15.09 | 15.61 | 15.61 | -0.06 (-0.38%) | 327,763 |
| 24 Mar 2017 | USD | 15.66 | 15.98 | 15.61 | 15.67 | 15.67 | +0.05 (+0.32%) | 463,344 |
| 23 Mar 2017 | USD | 15.18 | 15.65 | 15.03 | 15.62 | 15.62 | +0.44 (+2.90%) | 713,272 |
| 22 Mar 2017 | USD | 15 | 15.56 | 14.8401 | 15.18 | 15.18 | -0.12 (-0.78%) | 671,639 |
