| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | USD | 13.6 | 13.76 | 13.55 | 13.73 | 274.6 | +0.05 (+0.37%) | 8,167,814 |
| 18 Apr 2017 | USD | 13.69 | 13.765 | 13.6 | 13.68 | 273.6 | +0.09 (+0.66%) | 8,725,245 |
| 17 Apr 2017 | USD | 13.77 | 13.799 | 13.59 | 13.59 | 271.8 | -0.23 (-1.66%) | 10,228,753 |
| 14 Apr 2017 | USD | 13.82 | 13.82 | 13.82 | 13.82 | 276.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 13.71 | 13.83 | 13.61 | 13.82 | 276.4 | +0.16 (+1.17%) | 10,467,291 |
| 12 Apr 2017 | USD | 13.58 | 13.69 | 13.55 | 13.66 | 273.2 | +0.13 (+0.96%) | 9,685,348 |
| 11 Apr 2017 | USD | 13.56 | 13.739 | 13.521 | 13.53 | 270.6 | +0.02 (+0.15%) | 9,496,109 |
| 10 Apr 2017 | USD | 13.51 | 13.5745 | 13.4 | 13.51 | 270.2 | -0.01 (-0.07%) | 6,934,484 |
| 7 Apr 2017 | USD | 13.52 | 13.585 | 13.43 | 13.52 | 270.4 | +0.03 (+0.22%) | 7,769,041 |
| 6 Apr 2017 | USD | 13.55 | 13.609 | 13.4295 | 13.49 | 269.8 | -0.07 (-0.52%) | 8,807,539 |
| 5 Apr 2017 | USD | 13.4 | 13.59 | 13.27 | 13.56 | 271.2 | +0.08 (+0.59%) | 12,802,273 |
| 4 Apr 2017 | USD | 13.55 | 13.59 | 13.48 | 13.48 | 269.6 | -0.01 (-0.07%) | 8,095,727 |
| 3 Apr 2017 | USD | 13.45 | 13.665 | 13.42 | 13.49 | 269.8 | +0.04 (+0.30%) | 9,456,479 |
| 31 Mar 2017 | USD | 13.44 | 13.46 | 13.37 | 13.45 | 269 | +0.06 (+0.45%) | 5,925,723 |
| 30 Mar 2017 | USD | 13.48 | 13.51 | 13.36 | 13.39 | 267.8 | -0.08 (-0.59%) | 7,528,469 |
| 29 Mar 2017 | USD | 13.54 | 13.5701 | 13.45 | 13.47 | 269.4 | -0.03 (-0.22%) | 5,531,820 |
| 28 Mar 2017 | USD | 13.74 | 13.755 | 13.4404 | 13.5 | 270 | -0.2 (-1.46%) | 11,612,029 |
| 27 Mar 2017 | USD | 13.9 | 13.94 | 13.66 | 13.7 | 274 | +0.02 (+0.15%) | 11,128,685 |
| 24 Mar 2017 | USD | 13.61 | 13.78 | 13.53 | 13.68 | 273.6 | +0.03 (+0.22%) | 10,204,501 |
| 23 Mar 2017 | USD | 13.66 | 13.7 | 13.5 | 13.65 | 273 | +0.03 (+0.22%) | 9,359,677 |
| 22 Mar 2017 | USD | 13.68 | 13.769 | 13.58 | 13.62 | 272.4 | -0.05 (-0.37%) | 11,986,265 |
| 21 Mar 2017 | USD | 13.27 | 13.7 | 13.25 | 13.67 | 273.4 | +0.324 (+2.42%) | 14,639,940 |
| 20 Mar 2017 | USD | 13.32 | 13.39 | 13.28 | 13.3464 | 266.928 | +0.046 (+0.35%) | 4,497,535 |
| 17 Mar 2017 | USD | 13.24 | 13.31 | 13.21 | 13.3 | 266 | +0.05 (+0.38%) | 3,964,985 |
| 16 Mar 2017 | USD | 13.2 | 13.3 | 13.18 | 13.25 | 265 | +0.04 (+0.30%) | 6,919,325 |
| 15 Mar 2017 | USD | 13.37 | 13.4 | 13.16 | 13.21 | 264.2 | -0.22 (-1.64%) | 9,565,875 |
| 14 Mar 2017 | USD | 13.42 | 13.52 | 13.41 | 13.43 | 268.6 | +0.09 (+0.67%) | 5,304,858 |
| 13 Mar 2017 | USD | 13.37 | 13.4 | 13.33 | 13.34 | 266.8 | -0.01 (-0.07%) | 3,297,471 |
| 10 Mar 2017 | USD | 13.32 | 13.47 | 13.31 | 13.35 | 267 | -0.1 (-0.74%) | 7,929,752 |
| 9 Mar 2017 | USD | 13.47 | 13.58 | 13.4 | 13.45 | 269 | -0.03 (-0.22%) | 8,162,290 |
