| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 16.61 | 16.63 | 16.52 | 16.535 | 16.535 | -0.235 (-1.40%) | 8,998 |
| 27 Apr 2017 | USD | 16.75 | 16.78 | 16.7 | 16.77 | 16.77 | +0.11 (+0.66%) | 3,138 |
| 26 Apr 2017 | USD | 16.7031 | 16.76 | 16.6502 | 16.66 | 16.66 | -0.1 (-0.60%) | 7,296 |
| 25 Apr 2017 | USD | 16.68 | 16.76 | 16.68 | 16.76 | 16.76 | -0.24 (-1.41%) | 5,257 |
| 24 Apr 2017 | USD | 16.81 | 17 | 16.81 | 17 | 17 | +0.8 (+4.94%) | 7,487 |
| 21 Apr 2017 | USD | 16.09 | 16.23 | 16.09 | 16.2 | 16.2 | -0.161 (-0.98%) | 3,917 |
| 20 Apr 2017 | USD | 16.46 | 16.46 | 16.361 | 16.361 | 16.361 | +0.006 (+0.04%) | 3,562 |
| 19 Apr 2017 | USD | 16.39 | 16.43 | 16.32 | 16.355 | 16.355 | -0.211 (-1.27%) | 4,094 |
| 18 Apr 2017 | USD | 16.59 | 16.59 | 16.45 | 16.566 | 16.566 | -0.244 (-1.45%) | 4,684 |
| 17 Apr 2017 | USD | 16.74 | 16.84 | 16.57 | 16.81 | 16.81 | +0.13 (+0.78%) | 10,471 |
| 14 Apr 2017 | USD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 16.87 | 16.87 | 16.66 | 16.68 | 16.68 | -0.14 (-0.83%) | 5,535 |
| 12 Apr 2017 | USD | 16.74 | 16.82 | 16.7 | 16.82 | 16.82 | +0.14 (+0.84%) | 7,038 |
| 11 Apr 2017 | USD | 16.72 | 16.746 | 16.57 | 16.68 | 16.68 | +0.14 (+0.85%) | 13,498 |
| 10 Apr 2017 | USD | 16.5099 | 16.56 | 16.5 | 16.54 | 16.54 | -0.12 (-0.72%) | 9,269 |
| 7 Apr 2017 | USD | 16.58 | 16.675 | 16.58 | 16.66 | 16.66 | +0.01 (+0.06%) | 7,382 |
| 6 Apr 2017 | USD | 16.69 | 16.78 | 16.64 | 16.65 | 16.65 | +0.13 (+0.79%) | 7,243 |
| 5 Apr 2017 | USD | 16.5 | 16.57 | 16.4875 | 16.52 | 16.52 | +0.12 (+0.73%) | 25,138 |
| 4 Apr 2017 | USD | 16.33 | 16.5 | 16.33 | 16.4 | 16.4 | -0.09 (-0.55%) | 21,719 |
| 3 Apr 2017 | USD | 16.42 | 16.49 | 16.39 | 16.49 | 16.49 | -0.04 (-0.24%) | 6,481 |
| 31 Mar 2017 | USD | 16.59 | 16.77 | 16.53 | 16.53 | 16.53 | +0.445 (+2.77%) | 30,677 |
| 30 Mar 2017 | USD | 16.07 | 16.145 | 16.05 | 16.085 | 16.085 | +0.058 (+0.36%) | 3,981 |
| 29 Mar 2017 | USD | 15.9001 | 16.03 | 15.86 | 16.0275 | 16.0275 | +0.128 (+0.80%) | 7,755 |
| 28 Mar 2017 | USD | 15.85 | 15.93 | 15.85 | 15.9 | 15.9 | -0.16 (-1.00%) | 20,086 |
| 27 Mar 2017 | USD | 16.084 | 16.09 | 15.97 | 16.06 | 16.06 | -0.3 (-1.83%) | 8,638 |
| 24 Mar 2017 | USD | 16.42 | 16.46 | 16.35 | 16.36 | 16.36 | +0.38 (+2.38%) | 7,443 |
| 23 Mar 2017 | USD | 15.87 | 16.05 | 15.83 | 15.98 | 15.98 | +0.362 (+2.32%) | 21,363 |
| 22 Mar 2017 | USD | 15.662 | 15.69 | 15.58 | 15.618 | 15.618 | +0.008 (+0.05%) | 29,262 |
| 21 Mar 2017 | USD | 15.76 | 15.76 | 15.61 | 15.61 | 15.61 | -0.09 (-0.57%) | 4,202 |
| 20 Mar 2017 | USD | 15.81 | 15.81 | 15.67 | 15.7 | 15.7 | -0.04 (-0.25%) | 20,020 |
