| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 16.55 | 16.57 | 16.35 | 16.49 | 16.49 | +0.25 (+1.54%) | 5,122,604 |
| 1 May 2017 | USD | 16.1 | 16.24 | 15.94 | 16.24 | 16.24 | +0.25 (+1.56%) | 2,546,466 |
| 28 Apr 2017 | USD | 15.94 | 16.1699 | 15.89 | 15.99 | 15.99 | +0.45 (+2.90%) | 6,702,882 |
| 27 Apr 2017 | USD | 16.11 | 16.11 | 15.41 | 15.54 | 15.54 | -0.28 (-1.77%) | 9,417,119 |
| 26 Apr 2017 | USD | 15.97 | 16.03 | 15.67 | 15.82 | 15.82 | -0.27 (-1.68%) | 5,901,065 |
| 25 Apr 2017 | USD | 15.95 | 16.1362 | 15.82 | 16.09 | 16.09 | +0.65 (+4.21%) | 7,219,891 |
| 24 Apr 2017 | USD | 15.25 | 15.52 | 15.18 | 15.44 | 15.44 | +0.8 (+5.46%) | 6,898,362 |
| 21 Apr 2017 | USD | 14.71 | 14.79 | 14.59 | 14.64 | 14.64 | -0.21 (-1.41%) | 4,136,630 |
| 20 Apr 2017 | USD | 14.89 | 14.91 | 14.76 | 14.85 | 14.85 | +0.27 (+1.85%) | 2,769,666 |
| 19 Apr 2017 | USD | 14.67 | 14.7 | 14.46 | 14.58 | 14.58 | 0.0 (0.0%) | 4,250,960 |
| 18 Apr 2017 | USD | 14.45 | 14.69 | 14.43 | 14.58 | 14.58 | -0.27 (-1.82%) | 4,082,911 |
| 17 Apr 2017 | USD | 14.75 | 14.89 | 14.7 | 14.85 | 14.85 | +0.24 (+1.64%) | 1,651,607 |
| 14 Apr 2017 | USD | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.58 | 14.845 | 14.545 | 14.61 | 14.61 | -0.14 (-0.95%) | 4,435,071 |
| 12 Apr 2017 | USD | 14.98 | 15.03 | 14.67 | 14.75 | 14.75 | -0.31 (-2.06%) | 3,953,443 |
| 11 Apr 2017 | USD | 15.29 | 15.29 | 14.922 | 15.06 | 15.06 | -0.33 (-2.14%) | 4,357,578 |
| 10 Apr 2017 | USD | 15.44 | 15.57 | 15.38 | 15.39 | 15.39 | -0.16 (-1.03%) | 3,468,899 |
| 7 Apr 2017 | USD | 15.44 | 15.64 | 15.41 | 15.55 | 15.55 | +0.16 (+1.04%) | 3,258,759 |
| 6 Apr 2017 | USD | 15.37 | 15.44 | 15.16 | 15.39 | 15.39 | +0.2 (+1.32%) | 5,101,664 |
| 5 Apr 2017 | USD | 15.35 | 15.4701 | 15.17 | 15.19 | 15.19 | -0.01 (-0.07%) | 5,883,672 |
| 4 Apr 2017 | USD | 15.15 | 15.28 | 15.14 | 15.2 | 15.2 | -0.08 (-0.52%) | 2,410,374 |
| 3 Apr 2017 | USD | 15.43 | 15.455 | 15.17 | 15.28 | 15.28 | -0.18 (-1.16%) | 5,704,482 |
| 31 Mar 2017 | USD | 15.35 | 15.51 | 15.31 | 15.46 | 15.46 | +0.02 (+0.13%) | 4,125,431 |
| 30 Mar 2017 | USD | 15.48 | 15.5246 | 15.38 | 15.44 | 15.44 | -0.09 (-0.58%) | 4,044,582 |
| 29 Mar 2017 | USD | 15.61 | 15.68 | 15.5 | 15.53 | 15.53 | -0.13 (-0.83%) | 2,861,663 |
| 28 Mar 2017 | USD | 15.62 | 15.74 | 15.5566 | 15.66 | 15.66 | -0.07 (-0.45%) | 3,112,059 |
| 27 Mar 2017 | USD | 15.66 | 15.79 | 15.405 | 15.73 | 15.73 | -0.15 (-0.94%) | 4,445,736 |
| 24 Mar 2017 | USD | 15.95 | 16.01 | 15.81 | 15.88 | 15.88 | +0.63 (+4.13%) | 6,475,373 |
| 23 Mar 2017 | USD | 15.15 | 15.35 | 15.09 | 15.25 | 15.25 | +0.08 (+0.53%) | 5,875,393 |
| 22 Mar 2017 | USD | 14.86 | 15.17 | 14.73 | 15.17 | 15.17 | +0.54 (+3.69%) | 6,055,675 |
