| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 11.76 | 11.8 | 11.72 | 11.75 | 47 | 0.0 (0.0%) | 8,275,825 |
| 25 Apr 2017 | USD | 11.76 | 11.8 | 11.71 | 11.75 | 47 | -0.01 (-0.09%) | 7,103,472 |
| 24 Apr 2017 | USD | 11.78 | 11.8 | 11.64 | 11.76 | 47.04 | 0.0 (0.0%) | 8,696,484 |
| 21 Apr 2017 | USD | 11.72 | 11.8 | 11.68 | 11.76 | 47.04 | +0.06 (+0.51%) | 6,343,687 |
| 20 Apr 2017 | USD | 11.74 | 11.78 | 11.59 | 11.7 | 46.8 | -0.02 (-0.17%) | 7,142,761 |
| 19 Apr 2017 | USD | 11.77 | 11.79 | 11.67 | 11.72 | 46.88 | -0.04 (-0.34%) | 5,398,619 |
| 18 Apr 2017 | USD | 11.74 | 11.79 | 11.7 | 11.76 | 47.04 | +0.03 (+0.26%) | 6,468,024 |
| 17 Apr 2017 | USD | 11.63 | 11.75 | 11.63 | 11.73 | 46.92 | +0.1 (+0.86%) | 8,559,300 |
| 14 Apr 2017 | USD | 11.63 | 11.63 | 11.63 | 11.63 | 46.52 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 11.54 | 11.67 | 11.535 | 11.63 | 46.52 | +0.1 (+0.87%) | 8,898,576 |
| 12 Apr 2017 | USD | 11.47 | 11.56 | 11.47 | 11.53 | 46.12 | +0.04 (+0.35%) | 7,193,437 |
| 11 Apr 2017 | USD | 11.38 | 11.49 | 11.36 | 11.49 | 45.96 | +0.1 (+0.88%) | 8,027,901 |
| 10 Apr 2017 | USD | 11.3 | 11.4 | 11.28 | 11.39 | 45.56 | +0.08 (+0.71%) | 6,183,752 |
| 7 Apr 2017 | USD | 11.33 | 11.33 | 11.25 | 11.31 | 45.24 | 0.0 (0.0%) | 6,871,158 |
| 6 Apr 2017 | USD | 11.29 | 11.34 | 11.25 | 11.31 | 45.24 | 0.0 (0.0%) | 8,313,577 |
| 5 Apr 2017 | USD | 11.25 | 11.32 | 11.2 | 11.31 | 45.24 | +0.09 (+0.80%) | 11,393,940 |
| 4 Apr 2017 | USD | 11.1 | 11.24 | 11.1 | 11.22 | 44.88 | +0.1 (+0.90%) | 6,362,401 |
| 3 Apr 2017 | USD | 11.11 | 11.18 | 11.09 | 11.12 | 44.48 | +0.01 (+0.09%) | 7,669,647 |
| 31 Mar 2017 | USD | 11.11 | 11.18 | 11.08 | 11.11 | 44.44 | 0.0 (0.0%) | 6,257,769 |
| 30 Mar 2017 | USD | 11.12 | 11.15 | 11.07 | 11.11 | 44.44 | -0.01 (-0.09%) | 4,545,684 |
| 29 Mar 2017 | USD | 11.04 | 11.15 | 11.02 | 11.12 | 44.48 | -0.19 (-1.68%) | 10,132,980 |
| 28 Mar 2017 | USD | 11.25 | 11.37 | 11.24 | 11.31 | 45.24 | +0.08 (+0.71%) | 12,218,150 |
| 27 Mar 2017 | USD | 11.14 | 11.23 | 11.11 | 11.23 | 44.92 | +0.09 (+0.81%) | 8,042,634 |
| 24 Mar 2017 | USD | 11.21 | 11.26 | 11.14 | 11.14 | 44.56 | -0.06 (-0.54%) | 6,682,170 |
| 23 Mar 2017 | USD | 11.16 | 11.23 | 11.155 | 11.2 | 44.8 | +0.05 (+0.45%) | 7,874,959 |
| 22 Mar 2017 | USD | 11.1 | 11.19 | 11.1 | 11.15 | 44.6 | +0.06 (+0.54%) | 7,706,332 |
| 21 Mar 2017 | USD | 11.11 | 11.15 | 11.025 | 11.09 | 44.36 | +0.01 (+0.09%) | 9,892,480 |
| 20 Mar 2017 | USD | 11.02 | 11.1475 | 11.01 | 11.08 | 44.32 | +0.08 (+0.73%) | 7,745,893 |
| 17 Mar 2017 | USD | 10.98 | 11.0701 | 10.95 | 11 | 44 | +0.05 (+0.46%) | 14,460,950 |
| 16 Mar 2017 | USD | 11.02 | 11.02 | 10.91 | 10.95 | 43.8 | 0.0 (0.0%) | 8,856,281 |
