| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 12.48 | 12.84 | 12.04 | 12.08 | 120.8 | -0.18 (-1.47%) | 5,161,618 |
| 27 Apr 2017 | USD | 12.57 | 12.83 | 12.01 | 12.26 | 122.6 | -0.51 (-3.99%) | 6,666,624 |
| 26 Apr 2017 | USD | 13.35 | 13.78 | 12.58 | 12.77 | 127.7 | -0.7 (-5.20%) | 7,417,309 |
| 25 Apr 2017 | USD | 13.02 | 13.56 | 12.9 | 13.47 | 134.7 | +0.47 (+3.62%) | 5,841,305 |
| 24 Apr 2017 | USD | 12.88 | 13.09 | 12.77 | 13 | 130 | +0.19 (+1.48%) | 3,747,599 |
| 21 Apr 2017 | USD | 12.57 | 13.08 | 12.51 | 12.81 | 128.1 | +0.16 (+1.26%) | 6,146,804 |
| 20 Apr 2017 | USD | 12.8 | 12.84 | 12.48 | 12.65 | 126.5 | -0.07 (-0.55%) | 3,650,084 |
| 19 Apr 2017 | USD | 13.51 | 13.58 | 12.7 | 12.72 | 127.2 | -0.77 (-5.71%) | 3,868,627 |
| 18 Apr 2017 | USD | 13.54 | 13.805 | 13.29 | 13.49 | 134.9 | -0.15 (-1.10%) | 3,496,050 |
| 17 Apr 2017 | USD | 13.61 | 13.77 | 13.42 | 13.64 | 136.4 | +0.01 (+0.07%) | 2,297,172 |
| 14 Apr 2017 | USD | 13.63 | 13.63 | 13.63 | 13.63 | 136.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.16 | 14.25 | 13.56 | 13.63 | 136.3 | -0.6 (-4.22%) | 4,111,736 |
| 12 Apr 2017 | USD | 14.68 | 14.77 | 14.15 | 14.23 | 142.3 | -0.47 (-3.20%) | 3,498,265 |
| 11 Apr 2017 | USD | 14.9 | 14.985 | 14.45 | 14.7 | 147 | -0.2 (-1.34%) | 3,156,964 |
| 10 Apr 2017 | USD | 14.74 | 15.25 | 14.71 | 14.9 | 149 | +0.37 (+2.55%) | 4,232,903 |
| 7 Apr 2017 | USD | 14.63 | 14.88 | 14.485 | 14.53 | 145.3 | -0.05 (-0.34%) | 3,658,510 |
| 6 Apr 2017 | USD | 14.74 | 14.75 | 14.33 | 14.58 | 145.8 | +0.23 (+1.60%) | 4,330,081 |
| 5 Apr 2017 | USD | 14.49 | 15.03 | 14.27 | 14.35 | 143.5 | +0.1 (+0.70%) | 4,821,613 |
| 4 Apr 2017 | USD | 14.4 | 14.57 | 14.24 | 14.25 | 142.5 | -0.12 (-0.84%) | 4,359,128 |
| 3 Apr 2017 | USD | 14.09 | 14.57 | 14.09 | 14.37 | 143.7 | +0.11 (+0.77%) | 5,148,335 |
| 31 Mar 2017 | USD | 13.7 | 14.48 | 13.69 | 14.26 | 142.6 | +0.47 (+3.41%) | 3,748,830 |
| 30 Mar 2017 | USD | 13.89 | 14.05 | 13.64 | 13.79 | 137.9 | -0.07 (-0.51%) | 3,063,932 |
| 29 Mar 2017 | USD | 13.08 | 13.88 | 13.02 | 13.86 | 138.6 | +0.79 (+6.04%) | 5,656,058 |
| 28 Mar 2017 | USD | 13.17 | 13.3 | 12.99 | 13.07 | 130.7 | -0.02 (-0.15%) | 6,974,812 |
| 27 Mar 2017 | USD | 13 | 13.17 | 12.79 | 13.09 | 130.9 | -0.35 (-2.60%) | 4,961,094 |
| 24 Mar 2017 | USD | 13.81 | 13.92 | 13.42 | 13.44 | 134.4 | -0.34 (-2.47%) | 3,485,085 |
| 23 Mar 2017 | USD | 13.17 | 14.04 | 13.17 | 13.78 | 137.8 | +0.24 (+1.77%) | 5,100,491 |
| 22 Mar 2017 | USD | 13.54 | 13.645 | 13.18 | 13.54 | 135.4 | -0.11 (-0.81%) | 4,776,788 |
| 21 Mar 2017 | USD | 13.84 | 13.95 | 13.525 | 13.65 | 136.5 | -0.14 (-1.02%) | 4,351,685 |
| 20 Mar 2017 | USD | 13.25 | 13.87 | 13.1 | 13.79 | 137.9 | +0.39 (+2.91%) | 4,280,632 |
