| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 15.44 | 16.489 | 15.375 | 16.21 | 162.1 | +0.67 (+4.31%) | 51,313 |
| 25 Apr 2017 | USD | 15.38 | 15.9 | 15.14 | 15.54 | 155.4 | +0.25 (+1.64%) | 15,911 |
| 24 Apr 2017 | USD | 15.3368 | 15.43 | 15 | 15.29 | 152.9 | +0.39 (+2.62%) | 10,329 |
| 21 Apr 2017 | USD | 15.58 | 15.58 | 14.71 | 14.9 | 149 | -0.64 (-4.12%) | 24,782 |
| 20 Apr 2017 | USD | 15.81 | 15.9 | 15.1756 | 15.54 | 155.4 | +0.37 (+2.44%) | 7,907 |
| 19 Apr 2017 | USD | 15.37 | 15.52 | 15.17 | 15.17 | 151.7 | -0.18 (-1.17%) | 5,806 |
| 18 Apr 2017 | USD | 15.13 | 15.59 | 14.73 | 15.35 | 153.5 | +0.4 (+2.68%) | 16,130 |
| 17 Apr 2017 | USD | 14.55 | 15.11 | 14.3172 | 14.95 | 149.5 | +0.38 (+2.61%) | 10,581 |
| 14 Apr 2017 | USD | 14.57 | 14.57 | 14.57 | 14.57 | 145.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.39 | 15.15 | 14.25 | 14.57 | 145.7 | +0.15 (+1.04%) | 12,367 |
| 12 Apr 2017 | USD | 14.7 | 14.8898 | 14.42 | 14.42 | 144.2 | -0.58 (-3.87%) | 9,741 |
| 11 Apr 2017 | USD | 14.34 | 15.05 | 14.34 | 15 | 150 | +0.41 (+2.81%) | 12,945 |
| 10 Apr 2017 | USD | 14.83 | 15.4935 | 14.46 | 14.59 | 145.9 | -0.11 (-0.75%) | 13,393 |
| 7 Apr 2017 | USD | 14.15 | 14.91 | 14.08 | 14.7 | 147 | +0.25 (+1.73%) | 7,869 |
| 6 Apr 2017 | USD | 14.98 | 14.98 | 14.1601 | 14.45 | 144.5 | -0.38 (-2.56%) | 16,349 |
| 5 Apr 2017 | USD | 16 | 16 | 14.63 | 14.83 | 148.3 | -0.99 (-6.26%) | 28,071 |
| 4 Apr 2017 | USD | 15.84 | 16.39 | 15.25 | 15.82 | 158.2 | -0.04 (-0.25%) | 19,052 |
| 3 Apr 2017 | USD | 15.82 | 16.31 | 15.245 | 15.86 | 158.6 | -0.07 (-0.44%) | 48,682 |
| 31 Mar 2017 | USD | 15.38 | 16.1784 | 15.14 | 15.93 | 159.3 | +0.53 (+3.44%) | 36,280 |
| 30 Mar 2017 | USD | 15.15 | 15.5 | 14.9 | 15.4 | 154 | +0.3 (+1.99%) | 13,225 |
| 29 Mar 2017 | USD | 15.2 | 15.41 | 14.8232 | 15.1 | 151 | +0.1 (+0.67%) | 24,140 |
| 28 Mar 2017 | USD | 14.52 | 15.22 | 14.015 | 15 | 150 | +0.16 (+1.08%) | 19,001 |
| 27 Mar 2017 | USD | 14.7 | 15.17 | 13.52 | 14.84 | 148.4 | -0.44 (-2.88%) | 35,127 |
| 24 Mar 2017 | USD | 14.78 | 15.85 | 14.65 | 15.28 | 152.8 | +0.71 (+4.87%) | 23,623 |
| 23 Mar 2017 | USD | 15.37 | 15.37 | 14.3125 | 14.57 | 145.7 | -0.25 (-1.69%) | 17,685 |
| 22 Mar 2017 | USD | 14.55 | 14.99 | 14.05 | 14.82 | 148.2 | +0.18 (+1.23%) | 17,940 |
| 21 Mar 2017 | USD | 15.99 | 16.18 | 14.56 | 14.64 | 146.4 | -1.39 (-8.67%) | 26,001 |
| 20 Mar 2017 | USD | 16.12 | 16.39 | 15.05 | 16.03 | 160.3 | +0.09 (+0.56%) | 40,423 |
| 17 Mar 2017 | USD | 16.25 | 16.2759 | 15.26 | 15.94 | 159.4 | -0.71 (-4.26%) | 137,514 |
| 16 Mar 2017 | USD | 15 | 16.74 | 14.95 | 16.65 | 166.5 | +1.7 (+11.37%) | 118,096 |
