| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | USD | 15.35 | 15.47 | 15.13 | 15.17 | 303.4 | -0.08 (-0.52%) | 60,768 |
| 7 Apr 2017 | USD | 15.25 | 15.37 | 15.07 | 15.25 | 305 | 0.0 (0.0%) | 75,512 |
| 6 Apr 2017 | USD | 15.7 | 15.85 | 15.13 | 15.25 | 305 | -0.39 (-2.49%) | 87,945 |
| 5 Apr 2017 | USD | 16.32 | 16.48 | 15.63 | 15.64 | 312.8 | -0.56 (-3.46%) | 74,217 |
| 4 Apr 2017 | USD | 16.55 | 16.89 | 16.2 | 16.2 | 324 | -0.39 (-2.35%) | 68,353 |
| 3 Apr 2017 | USD | 16.75 | 16.955 | 16.36 | 16.59 | 331.8 | -0.1 (-0.60%) | 154,042 |
| 31 Mar 2017 | USD | 17.188 | 17.415 | 16.68 | 16.69 | 333.8 | -0.27 (-1.59%) | 79,703 |
| 30 Mar 2017 | USD | 17.05 | 17.25 | 16.53 | 16.96 | 339.2 | -0.08 (-0.47%) | 58,418 |
| 29 Mar 2017 | USD | 16.38 | 17.35 | 16.1342 | 17.04 | 340.8 | +0.68 (+4.16%) | 147,552 |
| 28 Mar 2017 | USD | 16 | 16.64 | 15.86 | 16.36 | 327.2 | +0.47 (+2.96%) | 146,712 |
| 27 Mar 2017 | USD | 15.21 | 16.19 | 15.0424 | 15.89 | 317.8 | +0.5 (+3.25%) | 121,128 |
| 24 Mar 2017 | USD | 15.38 | 15.72 | 15.16 | 15.39 | 307.8 | +0.12 (+0.79%) | 59,867 |
| 23 Mar 2017 | USD | 15.14 | 15.45 | 14.75 | 15.27 | 305.4 | +0.18 (+1.19%) | 59,949 |
| 22 Mar 2017 | USD | 15.38 | 15.61 | 15 | 15.09 | 301.8 | -0.39 (-2.52%) | 78,896 |
| 21 Mar 2017 | USD | 16.65 | 16.92 | 15.351 | 15.48 | 309.6 | -1.15 (-6.92%) | 197,947 |
| 20 Mar 2017 | USD | 16.74 | 16.76 | 16.36 | 16.63 | 332.6 | -0.06 (-0.36%) | 54,356 |
| 17 Mar 2017 | USD | 16.53 | 16.92 | 16.23 | 16.69 | 333.8 | +0.1 (+0.60%) | 81,969 |
| 16 Mar 2017 | USD | 16.42 | 16.79 | 16.2 | 16.59 | 331.8 | +0.18 (+1.10%) | 32,955 |
| 15 Mar 2017 | USD | 16.39 | 16.86 | 16.33 | 16.41 | 328.2 | +0.07 (+0.43%) | 61,933 |
| 14 Mar 2017 | USD | 16.57 | 16.68 | 16.07 | 16.34 | 326.8 | -0.34 (-2.04%) | 86,870 |
| 13 Mar 2017 | USD | 16.9 | 17.32 | 16.55 | 16.68 | 333.6 | -0.25 (-1.48%) | 92,556 |
| 10 Mar 2017 | USD | 17.43 | 17.85 | 15.74 | 16.93 | 338.6 | -0.5 (-2.87%) | 363,708 |
| 9 Mar 2017 | USD | 17.4 | 17.77 | 17.12 | 17.43 | 348.6 | +0.08 (+0.46%) | 68,783 |
| 8 Mar 2017 | USD | 17.2 | 17.985 | 16.81 | 17.35 | 347 | +0.25 (+1.46%) | 91,668 |
| 7 Mar 2017 | USD | 17.48 | 17.97 | 16.9 | 17.1 | 342 | -0.52 (-2.95%) | 74,517 |
| 6 Mar 2017 | USD | 18.31 | 18.48 | 17.57 | 17.62 | 352.4 | -0.7 (-3.82%) | 60,150 |
| 3 Mar 2017 | USD | 17.9 | 18.4675 | 17.83 | 18.32 | 366.4 | +0.42 (+2.35%) | 178,918 |
| 2 Mar 2017 | USD | 17.85 | 18.49 | 17.77 | 17.9 | 358 | +0.04 (+0.22%) | 74,211 |
| 1 Mar 2017 | USD | 17.61 | 18.31 | 17 | 17.86 | 357.2 | +0.58 (+3.36%) | 121,799 |
| 28 Feb 2017 | USD | 17.82 | 18.19 | 17.2 | 17.28 | 345.6 | -0.6 (-3.36%) | 75,187 |
