| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 16.33 | 16.4 | 16.26 | 16.32 | 16.32 | +0.04 (+0.25%) | 115,726 |
| 18 Apr 2017 | USD | 16.25 | 16.34 | 16.16 | 16.28 | 16.28 | -0.02 (-0.12%) | 94,967 |
| 17 Apr 2017 | USD | 16.35 | 16.4 | 16.21 | 16.3 | 16.3 | -0.08 (-0.49%) | 90,762 |
| 14 Apr 2017 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 16.87 | 16.87 | 16.3 | 16.38 | 16.38 | -0.4 (-2.38%) | 167,680 |
| 12 Apr 2017 | USD | 16.94 | 16.95 | 16.68 | 16.78 | 16.78 | -0.24 (-1.41%) | 152,291 |
| 11 Apr 2017 | USD | 17.01 | 17.08 | 16.83 | 17.02 | 17.02 | +0.03 (+0.18%) | 194,662 |
| 10 Apr 2017 | USD | 16.82 | 17.1 | 16.75 | 16.99 | 16.99 | +0.24 (+1.43%) | 175,781 |
| 7 Apr 2017 | USD | 16.49 | 16.82 | 16.35 | 16.75 | 16.75 | +0.25 (+1.52%) | 215,820 |
| 6 Apr 2017 | USD | 16.44 | 16.52 | 16.33 | 16.5 | 16.5 | +0.17 (+1.04%) | 126,130 |
| 5 Apr 2017 | USD | 16.42 | 16.75 | 16.315 | 16.33 | 16.33 | -0.07 (-0.43%) | 439,134 |
| 4 Apr 2017 | USD | 16.49 | 16.565 | 16.24 | 16.4 | 16.4 | -0.11 (-0.67%) | 115,836 |
| 3 Apr 2017 | USD | 16.54 | 16.6567 | 16.3094 | 16.51 | 16.51 | +0.02 (+0.12%) | 122,189 |
| 31 Mar 2017 | USD | 16.23 | 16.49 | 16.23 | 16.49 | 16.49 | +0.23 (+1.41%) | 199,987 |
| 30 Mar 2017 | USD | 16.32 | 16.47 | 16.2 | 16.26 | 16.26 | -0.06 (-0.37%) | 229,670 |
| 29 Mar 2017 | USD | 16.11 | 16.33 | 16.1 | 16.32 | 16.32 | +0.15 (+0.93%) | 212,105 |
| 28 Mar 2017 | USD | 16.19 | 16.24 | 16.01 | 16.17 | 16.17 | -0.05 (-0.31%) | 153,423 |
| 27 Mar 2017 | USD | 15.95 | 16.33 | 15.95 | 16.22 | 16.22 | +0.15 (+0.93%) | 150,539 |
| 24 Mar 2017 | USD | 16.03 | 16.1 | 15.86 | 16.07 | 16.07 | +0.05 (+0.31%) | 87,880 |
| 23 Mar 2017 | USD | 15.95 | 16.06 | 15.75 | 16.02 | 16.02 | +0.13 (+0.82%) | 140,693 |
| 22 Mar 2017 | USD | 15.54 | 15.985 | 15.49 | 15.89 | 15.89 | +0.3 (+1.92%) | 144,210 |
| 21 Mar 2017 | USD | 16.18 | 16.31 | 15.59 | 15.59 | 15.59 | -0.48 (-2.99%) | 160,693 |
| 20 Mar 2017 | USD | 16.23 | 16.23 | 15.8221 | 16.07 | 16.07 | -0.16 (-0.99%) | 157,261 |
| 17 Mar 2017 | USD | 16.09 | 16.38 | 15.73 | 16.23 | 16.23 | +0.14 (+0.87%) | 605,756 |
| 16 Mar 2017 | USD | 16.13 | 16.21 | 15.97 | 16.09 | 16.09 | +0.02 (+0.12%) | 234,421 |
| 15 Mar 2017 | USD | 15.99 | 16.12 | 15.8 | 16.07 | 16.07 | +0.13 (+0.82%) | 361,414 |
| 14 Mar 2017 | USD | 15.52 | 15.99 | 15.45 | 15.94 | 15.94 | +0.34 (+2.18%) | 215,507 |
| 13 Mar 2017 | USD | 15.35 | 15.645 | 15.35 | 15.6 | 15.6 | +0.24 (+1.56%) | 132,289 |
| 10 Mar 2017 | USD | 15.44 | 15.52 | 15.28 | 15.36 | 15.36 | -0.1 (-0.65%) | 239,035 |
| 9 Mar 2017 | USD | 15.33 | 15.555 | 15.24 | 15.46 | 15.46 | +0.16 (+1.05%) | 296,419 |
