| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 13.9 | 14.35 | 13.75 | 14.35 | 12,915.0026 | +0.45 (+3.24%) | 59,122 |
| 28 Apr 2017 | USD | 13.85 | 14.15 | 13.75 | 13.9 | 12,510.0025 | -0.1 (-0.71%) | 46,770 |
| 27 Apr 2017 | USD | 14.2 | 14.2 | 13.85 | 14 | 12,600.0025 | -0.4 (-2.78%) | 39,733 |
| 26 Apr 2017 | USD | 13.85 | 14.4 | 13.775 | 14.4 | 12,960.0026 | +0.6 (+4.35%) | 55,704 |
| 25 Apr 2017 | USD | 13.65 | 14.019 | 13.65 | 13.8 | 12,420.0025 | +0.15 (+1.10%) | 44,333 |
| 24 Apr 2017 | USD | 14.5 | 14.5 | 13.55 | 13.65 | 12,285.0025 | -0.85 (-5.86%) | 94,801 |
| 21 Apr 2017 | USD | 14.3 | 14.5 | 14.1886 | 14.5 | 13,050.0026 | +0.1 (+0.69%) | 22,446 |
| 20 Apr 2017 | USD | 14.45 | 14.55 | 14.2 | 14.4 | 12,960.0026 | +0.05 (+0.35%) | 41,269 |
| 19 Apr 2017 | USD | 14.7 | 14.7 | 14.35 | 14.35 | 12,915.0026 | -0.35 (-2.38%) | 29,146 |
| 18 Apr 2017 | USD | 14.05 | 14.8 | 14.05 | 14.7 | 13,230.0026 | +0.55 (+3.89%) | 35,354 |
| 17 Apr 2017 | USD | 14.4966 | 14.4966 | 13.8 | 14.15 | 12,735.0025 | -0.35 (-2.41%) | 99,588 |
| 14 Apr 2017 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 13,050.0026 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.55 | 14.55 | 14.25 | 14.5 | 13,050.0026 | -0.1 (-0.68%) | 50,500 |
| 12 Apr 2017 | USD | 14.95 | 15.1 | 14.5 | 14.6 | 13,140.0026 | -0.4 (-2.67%) | 29,571 |
| 11 Apr 2017 | USD | 14.95 | 15.05 | 14.705 | 15 | 13,500.0027 | 0.0 (0.0%) | 27,041 |
| 10 Apr 2017 | USD | 15.25 | 15.25 | 14.85 | 15 | 13,500.0027 | -0.25 (-1.64%) | 66,776 |
| 7 Apr 2017 | USD | 15.4 | 15.4 | 15 | 15.25 | 13,725.0027 | -0.25 (-1.61%) | 229,821 |
| 6 Apr 2017 | USD | 15.59 | 15.59 | 15.21 | 15.5 | 13,950.0028 | +0.15 (+0.98%) | 46,319 |
| 5 Apr 2017 | USD | 15.2 | 15.65 | 15.2 | 15.35 | 13,815.0028 | +0.3 (+1.99%) | 60,808 |
| 4 Apr 2017 | USD | 15.3 | 15.44 | 15 | 15.05 | 13,545.0027 | -0.35 (-2.27%) | 42,068 |
| 3 Apr 2017 | USD | 15.6 | 15.6 | 15.15 | 15.4 | 13,860.0028 | -0.3 (-1.91%) | 48,626 |
| 31 Mar 2017 | USD | 15.25 | 15.75 | 15.15 | 15.7 | 14,130.0028 | +0.3 (+1.95%) | 164,944 |
| 30 Mar 2017 | USD | 15.2 | 15.5 | 15.05 | 15.4 | 13,860.0028 | +0.05 (+0.33%) | 74,342 |
| 29 Mar 2017 | USD | 15 | 15.45 | 15 | 15.35 | 13,815.0028 | +0.35 (+2.33%) | 47,786 |
| 28 Mar 2017 | USD | 14.6 | 15.2 | 14.6 | 15 | 13,500.0027 | +0.475 (+3.27%) | 66,738 |
| 27 Mar 2017 | USD | 14.4 | 14.65 | 14.25 | 14.525 | 13,072.5026 | +0.125 (+0.87%) | 55,607 |
| 24 Mar 2017 | USD | 13.85 | 14.55 | 13.5 | 14.4 | 12,960.0026 | +0.15 (+1.05%) | 114,286 |
| 23 Mar 2017 | USD | 14.1 | 14.7 | 13.95 | 14.25 | 12,825.0026 | +0.25 (+1.79%) | 92,606 |
| 22 Mar 2017 | USD | 14.4 | 14.45 | 13.85 | 14 | 12,600.0025 | -0.6 (-4.11%) | 83,060 |
| 21 Mar 2017 | USD | 14.55 | 14.7 | 13.8 | 14.6 | 13,140.0026 | +0.2 (+1.39%) | 106,766 |
