| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 15.1 | 15.19 | 14.15 | 15.11 | 15.11 | +0.06 (+0.40%) | 4,949,255 |
| 18 Apr 2017 | USD | 14.81 | 15.12 | 14.78 | 15.05 | 15.05 | +0.12 (+0.80%) | 3,190,483 |
| 17 Apr 2017 | USD | 14.71 | 14.96 | 14.61 | 14.93 | 14.93 | +0.25 (+1.70%) | 1,637,159 |
| 14 Apr 2017 | USD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.6 | 14.95 | 14.6 | 14.68 | 14.68 | +0.01 (+0.07%) | 2,313,212 |
| 12 Apr 2017 | USD | 14.88 | 14.925 | 14.575 | 14.67 | 14.67 | -0.22 (-1.48%) | 2,401,227 |
| 11 Apr 2017 | USD | 14.52 | 14.9 | 14.46 | 14.89 | 14.89 | +0.26 (+1.78%) | 1,593,783 |
| 10 Apr 2017 | USD | 14.73 | 14.89 | 14.585 | 14.63 | 14.63 | -0.05 (-0.34%) | 1,925,223 |
| 7 Apr 2017 | USD | 14.56 | 14.79 | 14.46 | 14.68 | 14.68 | +0.06 (+0.41%) | 1,934,475 |
| 6 Apr 2017 | USD | 14.44 | 14.72 | 14.36 | 14.62 | 14.62 | +0.19 (+1.32%) | 2,256,420 |
| 5 Apr 2017 | USD | 14.85 | 14.97 | 14.41 | 14.43 | 14.43 | -0.3 (-2.04%) | 2,970,491 |
| 4 Apr 2017 | USD | 14.67 | 14.825 | 14.54 | 14.73 | 14.73 | -0.02 (-0.14%) | 2,203,684 |
| 3 Apr 2017 | USD | 14.83 | 14.92 | 14.54 | 14.75 | 14.75 | -0.01 (-0.07%) | 2,609,724 |
| 31 Mar 2017 | USD | 14.82 | 14.92 | 14.73 | 14.76 | 14.76 | -0.11 (-0.74%) | 1,961,380 |
| 30 Mar 2017 | USD | 14.53 | 14.93 | 14.38 | 14.87 | 14.87 | +0.35 (+2.41%) | 1,527,840 |
| 29 Mar 2017 | USD | 14.49 | 14.655 | 14.4 | 14.52 | 14.52 | +0.02 (+0.14%) | 1,524,064 |
| 28 Mar 2017 | USD | 13.96 | 14.62 | 13.75 | 14.5 | 14.5 | +0.5 (+3.57%) | 2,181,553 |
| 27 Mar 2017 | USD | 13.79 | 14.02 | 13.67 | 14 | 14 | +0.01 (+0.07%) | 2,008,801 |
| 24 Mar 2017 | USD | 14.02 | 14.11 | 13.87 | 13.99 | 13.99 | -0.04 (-0.29%) | 1,768,150 |
| 23 Mar 2017 | USD | 13.96 | 14.195 | 13.87 | 14.03 | 14.03 | +0.11 (+0.79%) | 2,867,102 |
| 22 Mar 2017 | USD | 13.98 | 14.06 | 13.77 | 13.92 | 13.92 | -0.14 (-1.00%) | 3,718,998 |
| 21 Mar 2017 | USD | 14.78 | 14.78 | 14.05 | 14.06 | 14.06 | -0.65 (-4.42%) | 2,911,922 |
| 20 Mar 2017 | USD | 14.93 | 14.99 | 14.67 | 14.71 | 14.71 | -0.28 (-1.87%) | 2,185,037 |
| 17 Mar 2017 | USD | 14.69 | 15.02 | 14.615 | 14.99 | 14.99 | +0.35 (+2.39%) | 6,747,233 |
| 16 Mar 2017 | USD | 14.78 | 14.84 | 14.52 | 14.64 | 14.64 | -0.02 (-0.14%) | 3,089,738 |
| 15 Mar 2017 | USD | 14.52 | 14.75 | 14.49 | 14.66 | 14.66 | +0.2 (+1.38%) | 1,742,131 |
| 14 Mar 2017 | USD | 14.4 | 14.5 | 14.14 | 14.46 | 14.46 | -0.05 (-0.34%) | 1,891,064 |
| 13 Mar 2017 | USD | 14.55 | 14.61 | 14.44 | 14.51 | 14.51 | -0.01 (-0.07%) | 1,511,270 |
| 10 Mar 2017 | USD | 14.53 | 14.66 | 14.355 | 14.52 | 14.52 | +0.06 (+0.41%) | 1,870,181 |
| 9 Mar 2017 | USD | 14.55 | 14.695 | 14.36 | 14.46 | 14.46 | -0.05 (-0.34%) | 2,071,331 |
