| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 13.89 | 13.89 | 13.16 | 13.51 | 13.51 | -0.31 (-2.24%) | 926,870 |
| 28 Apr 2017 | USD | 14.55 | 14.65 | 13.76 | 13.82 | 13.82 | -0.62 (-4.29%) | 878,950 |
| 27 Apr 2017 | USD | 14.59 | 14.6481 | 14.2401 | 14.44 | 14.44 | -0.33 (-2.23%) | 1,128,607 |
| 26 Apr 2017 | USD | 14.06 | 14.9 | 14.06 | 14.77 | 14.77 | +0.72 (+5.12%) | 2,027,232 |
| 25 Apr 2017 | USD | 13.93 | 14.14 | 13.78 | 14.05 | 14.05 | +0.18 (+1.30%) | 562,359 |
| 24 Apr 2017 | USD | 13.96 | 14.11 | 13.71 | 13.87 | 13.87 | +0.1 (+0.73%) | 789,335 |
| 21 Apr 2017 | USD | 13.79 | 13.83 | 13.28 | 13.77 | 13.77 | -0.15 (-1.08%) | 1,950,863 |
| 20 Apr 2017 | USD | 14.21 | 14.38 | 13.78 | 13.92 | 13.92 | -0.35 (-2.45%) | 1,198,727 |
| 19 Apr 2017 | USD | 14.79 | 14.9 | 14.12 | 14.27 | 14.27 | -0.54 (-3.65%) | 1,001,986 |
| 18 Apr 2017 | USD | 15.02 | 15.03 | 14.45 | 14.81 | 14.81 | -0.26 (-1.73%) | 1,225,974 |
| 17 Apr 2017 | USD | 15.43 | 15.44 | 14.8748 | 15.07 | 15.07 | -0.35 (-2.27%) | 698,939 |
| 14 Apr 2017 | USD | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 15.51 | 15.79 | 15.15 | 15.42 | 15.42 | -0.28 (-1.78%) | 947,252 |
| 12 Apr 2017 | USD | 15.69 | 16.4 | 15.59 | 15.7 | 15.7 | -0.01 (-0.06%) | 2,173,763 |
| 11 Apr 2017 | USD | 15.39 | 15.83 | 15.35 | 15.71 | 15.71 | +0.24 (+1.55%) | 1,439,536 |
| 10 Apr 2017 | USD | 14.6 | 15.58 | 14.51 | 15.47 | 15.47 | +0.87 (+5.96%) | 1,573,055 |
| 7 Apr 2017 | USD | 14.55 | 14.85 | 14.245 | 14.6 | 14.6 | -0.06 (-0.41%) | 1,611,884 |
| 6 Apr 2017 | USD | 14.32 | 14.77 | 14.2 | 14.66 | 14.66 | +0.47 (+3.31%) | 2,743,564 |
| 5 Apr 2017 | USD | 14.85 | 15.16 | 14 | 14.19 | 14.19 | -0.46 (-3.14%) | 2,305,137 |
| 4 Apr 2017 | USD | 14.51 | 14.94 | 14.25 | 14.65 | 14.65 | +0.16 (+1.10%) | 1,754,085 |
| 3 Apr 2017 | USD | 14.34 | 14.65 | 14 | 14.49 | 14.49 | +0.19 (+1.33%) | 1,628,065 |
| 31 Mar 2017 | USD | 14.38 | 14.69 | 14.19 | 14.3 | 14.3 | -0.21 (-1.45%) | 4,666,928 |
| 30 Mar 2017 | USD | 15.06 | 15.26 | 14.25 | 14.51 | 14.51 | -0.31 (-2.09%) | 1,260,889 |
| 29 Mar 2017 | USD | 14.51 | 15.29 | 14.19 | 14.82 | 14.82 | +0.2 (+1.37%) | 1,792,180 |
| 28 Mar 2017 | USD | 14.4 | 14.83 | 13.68 | 14.62 | 14.62 | +0.44 (+3.10%) | 1,324,597 |
| 27 Mar 2017 | USD | 14.77 | 14.9082 | 14.09 | 14.18 | 14.18 | -1.03 (-6.77%) | 1,936,986 |
| 24 Mar 2017 | USD | 15.82 | 16.17 | 15.04 | 15.21 | 15.21 | -0.59 (-3.73%) | 1,697,611 |
| 23 Mar 2017 | USD | 15.78 | 16 | 15.46 | 15.8 | 15.8 | -0.04 (-0.25%) | 727,101 |
| 22 Mar 2017 | USD | 15.75 | 16 | 15.57 | 15.84 | 15.84 | -0.06 (-0.38%) | 1,220,478 |
| 21 Mar 2017 | USD | 16.36 | 16.56 | 15.63 | 15.9 | 15.9 | -0.26 (-1.61%) | 1,767,538 |
