| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | USD | 13.73 | 13.98 | 13.72 | 13.92 | 13.92 | +0.2 (+1.46%) | 1,017,334 |
| 21 Apr 2017 | USD | 13.67 | 13.8 | 13.63 | 13.72 | 13.72 | +0.27 (+2.01%) | 968,973 |
| 20 Apr 2017 | USD | 13.59 | 13.78 | 13.24 | 13.45 | 13.45 | -0.2 (-1.47%) | 842,522 |
| 19 Apr 2017 | USD | 13.75 | 13.79 | 13.47 | 13.65 | 13.65 | -0.2 (-1.44%) | 963,961 |
| 18 Apr 2017 | USD | 14.2 | 14.2 | 13.7 | 13.85 | 13.85 | -0.25 (-1.77%) | 941,261 |
| 13 Apr 2017 | USD | 13.96 | 14.1 | 13.6 | 14.1 | 14.1 | +0.12 (+0.86%) | 1,029,219 |
| 12 Apr 2017 | USD | 14.16 | 14.26 | 13.86 | 13.98 | 13.98 | -0.12 (-0.85%) | 424,008 |
| 11 Apr 2017 | USD | 14.14 | 14.4 | 14.1 | 14.1 | 14.1 | -0.15 (-1.05%) | 278,724 |
| 10 Apr 2017 | USD | 14.68 | 15.17 | 14.16 | 14.25 | 14.25 | -0.4 (-2.73%) | 572,877 |
| 7 Apr 2017 | USD | 14.74 | 14.91 | 14.58 | 14.65 | 14.65 | -0.17 (-1.15%) | 678,032 |
| 6 Apr 2017 | USD | 15.13 | 15.19 | 14.82 | 14.82 | 14.82 | -0.29 (-1.92%) | 482,933 |
| 5 Apr 2017 | USD | 14.64 | 15.22 | 14.64 | 15.11 | 15.11 | +0.51 (+3.49%) | 518,221 |
| 4 Apr 2017 | USD | 14.79 | 14.9024 | 14.54 | 14.6 | 14.6 | -0.23 (-1.55%) | 495,282 |
| 3 Apr 2017 | USD | 14.49 | 14.95 | 14.43 | 14.83 | 14.83 | +0.42 (+2.91%) | 749,035 |
| 31 Mar 2017 | USD | 14.44 | 14.53 | 14.36 | 14.41 | 14.41 | -0.01 (-0.07%) | 382,665 |
| 30 Mar 2017 | USD | 14.48 | 14.56 | 14.34 | 14.42 | 14.42 | +0.07 (+0.49%) | 623,333 |
| 29 Mar 2017 | USD | 14.5 | 14.55 | 14.26 | 14.35 | 14.35 | +0.07 (+0.49%) | 670,173 |
| 28 Mar 2017 | USD | 14.41 | 14.51 | 14.2 | 14.28 | 14.28 | +0.2 (+1.42%) | 574,172 |
| 27 Mar 2017 | USD | 14.53 | 14.53 | 14.02 | 14.08 | 14.08 | -0.12 (-0.85%) | 708,543 |
| 24 Mar 2017 | USD | 14.23 | 14.34 | 14.11 | 14.2 | 14.2 | +0.05 (+0.35%) | 579,698 |
| 23 Mar 2017 | USD | 14.49 | 14.52 | 14.12 | 14.15 | 14.15 | -0.15 (-1.05%) | 550,314 |
| 22 Mar 2017 | USD | 14.29 | 14.32 | 14.11 | 14.3 | 14.3 | -0.09 (-0.63%) | 423,393 |
| 21 Mar 2017 | USD | 14.21 | 14.46 | 14.12 | 14.39 | 14.39 | +0.24 (+1.70%) | 957,516 |
| 20 Mar 2017 | USD | 14.48 | 14.55 | 13.92 | 14.15 | 14.15 | 0.0 (0.0%) | 512,754 |
| 17 Mar 2017 | USD | 14.35 | 14.5 | 14.12 | 14.15 | 14.15 | -0.12 (-0.84%) | 1,246,374 |
| 16 Mar 2017 | USD | 14.13 | 14.33 | 13.7113 | 14.27 | 14.27 | +0.57 (+4.16%) | 892,560 |
| 15 Mar 2017 | USD | 13.7 | 13.84 | 13.67 | 13.7 | 13.7 | -0.01 (-0.07%) | 880,350 |
| 14 Mar 2017 | USD | 14.01 | 14.06 | 13.65 | 13.71 | 13.71 | -0.1 (-0.72%) | 1,114,640 |
| 13 Mar 2017 | USD | 13.74 | 14.06 | 13.7 | 13.81 | 13.81 | +0.01 (+0.07%) | 552,873 |
| 10 Mar 2017 | USD | 13.75 | 13.98 | 13.63 | 13.8 | 13.8 | +0.25 (+1.85%) | 593,618 |
