| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | USD | 14.49 | 15.03 | 14.27 | 14.35 | 14.35 | +0.1 (+0.70%) | 4,821,613 |
| 4 Apr 2017 | USD | 14.4 | 14.57 | 14.24 | 14.25 | 14.25 | -0.12 (-0.84%) | 4,359,128 |
| 3 Apr 2017 | USD | 14.09 | 14.57 | 14.09 | 14.37 | 14.37 | +0.11 (+0.77%) | 5,148,335 |
| 31 Mar 2017 | USD | 13.7 | 14.48 | 13.69 | 14.26 | 14.26 | +0.47 (+3.41%) | 3,748,830 |
| 30 Mar 2017 | USD | 13.89 | 14.05 | 13.64 | 13.79 | 13.79 | -0.07 (-0.51%) | 3,063,932 |
| 29 Mar 2017 | USD | 13.08 | 13.88 | 13.02 | 13.86 | 13.86 | +0.79 (+6.04%) | 5,656,058 |
| 28 Mar 2017 | USD | 13.17 | 13.3 | 12.99 | 13.07 | 13.07 | -0.02 (-0.15%) | 6,974,812 |
| 27 Mar 2017 | USD | 13 | 13.17 | 12.79 | 13.09 | 13.09 | -0.35 (-2.60%) | 4,961,094 |
| 24 Mar 2017 | USD | 13.81 | 13.92 | 13.42 | 13.44 | 13.44 | -0.34 (-2.47%) | 3,485,085 |
| 23 Mar 2017 | USD | 13.17 | 14.04 | 13.17 | 13.78 | 13.78 | +0.24 (+1.77%) | 5,100,491 |
| 22 Mar 2017 | USD | 13.54 | 13.645 | 13.18 | 13.54 | 13.54 | -0.11 (-0.81%) | 4,776,788 |
| 21 Mar 2017 | USD | 13.84 | 13.95 | 13.525 | 13.65 | 13.65 | -0.14 (-1.02%) | 4,351,685 |
| 20 Mar 2017 | USD | 13.25 | 13.87 | 13.1 | 13.79 | 13.79 | +0.39 (+2.91%) | 4,280,632 |
| 17 Mar 2017 | USD | 13.59 | 13.67 | 13.255 | 13.4 | 13.4 | -0.16 (-1.18%) | 4,571,871 |
| 16 Mar 2017 | USD | 14.02 | 14.36 | 13.52 | 13.56 | 13.56 | -0.62 (-4.37%) | 3,314,552 |
| 15 Mar 2017 | USD | 13.79 | 14.255 | 13.6 | 14.18 | 14.18 | +0.67 (+4.96%) | 5,472,002 |
| 14 Mar 2017 | USD | 13.84 | 13.84 | 13.06 | 13.51 | 13.51 | -0.68 (-4.79%) | 5,134,466 |
| 13 Mar 2017 | USD | 14.37 | 14.43 | 14.03 | 14.19 | 14.19 | -0.21 (-1.46%) | 3,646,993 |
| 10 Mar 2017 | USD | 14.4 | 14.47 | 13.98 | 14.4 | 14.4 | +0.15 (+1.05%) | 3,975,866 |
| 9 Mar 2017 | USD | 14.34 | 14.73 | 13.89 | 14.25 | 14.25 | -0.39 (-2.66%) | 5,834,475 |
| 8 Mar 2017 | USD | 15.46 | 15.69 | 14.51 | 14.64 | 14.64 | -1.08 (-6.87%) | 5,728,342 |
| 7 Mar 2017 | USD | 16.61 | 16.67 | 15.535 | 15.72 | 15.72 | -0.83 (-5.02%) | 5,447,993 |
| 6 Mar 2017 | USD | 16.38 | 16.57 | 16.28 | 16.55 | 16.55 | +0.13 (+0.79%) | 2,798,876 |
| 3 Mar 2017 | USD | 16.52 | 16.88 | 16.345 | 16.42 | 16.42 | -0.1 (-0.61%) | 3,642,493 |
| 2 Mar 2017 | USD | 16.71 | 17.13 | 16.47 | 16.52 | 16.52 | -0.64 (-3.73%) | 2,386,873 |
| 1 Mar 2017 | USD | 16.86 | 17.35 | 16.84 | 17.16 | 17.16 | +0.66 (+4%) | 2,639,292 |
| 28 Feb 2017 | USD | 16.42 | 16.79 | 16.29 | 16.5 | 16.5 | -0.27 (-1.61%) | 3,906,183 |
| 27 Feb 2017 | USD | 16.38 | 16.95 | 16.13 | 16.77 | 16.77 | +0.34 (+2.07%) | 5,068,961 |
| 24 Feb 2017 | USD | 16.23 | 16.72 | 16.06 | 16.43 | 16.43 | -0.04 (-0.24%) | 3,751,719 |
| 23 Feb 2017 | USD | 16.83 | 16.835 | 16.25 | 16.47 | 16.47 | +0.05 (+0.30%) | 5,133,568 |
