| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2017 | USD | 16.9 | 17.05 | 16.65 | 16.8 | 16.8 | -0.1 (-0.59%) | 158,817 |
| 14 Apr 2017 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.35 | 17.5 | 16.7 | 16.9 | 16.9 | -0.4 (-2.31%) | 256,443 |
| 12 Apr 2017 | USD | 17.65 | 17.95 | 17.05 | 17.3 | 17.3 | -0.4 (-2.26%) | 329,408 |
| 11 Apr 2017 | USD | 17.8 | 17.95 | 17.55 | 17.7 | 17.7 | -0.05 (-0.28%) | 75,330 |
| 10 Apr 2017 | USD | 17.6 | 17.95 | 17.4 | 17.75 | 17.75 | +0.2 (+1.14%) | 292,122 |
| 7 Apr 2017 | USD | 17.8 | 18.1 | 17.4 | 17.55 | 17.55 | -0.2 (-1.13%) | 316,491 |
| 6 Apr 2017 | USD | 17.6 | 18.05 | 17.45 | 17.75 | 17.75 | +0.25 (+1.43%) | 191,159 |
| 5 Apr 2017 | USD | 17.95 | 18.15 | 17.5 | 17.5 | 17.5 | -0.35 (-1.96%) | 97,959 |
| 4 Apr 2017 | USD | 17.55 | 17.9 | 17.45 | 17.85 | 17.85 | +0.2 (+1.13%) | 51,527 |
| 3 Apr 2017 | USD | 17.55 | 17.65 | 17.35 | 17.65 | 17.65 | +0.1 (+0.57%) | 317,202 |
| 31 Mar 2017 | USD | 17.6 | 17.7 | 17.5 | 17.55 | 17.55 | -0.15 (-0.85%) | 273,441 |
| 30 Mar 2017 | USD | 17.6 | 17.8679 | 17.5 | 17.7 | 17.7 | +0.15 (+0.85%) | 185,319 |
| 29 Mar 2017 | USD | 17.5 | 17.75 | 17.25 | 17.55 | 17.55 | +0.05 (+0.29%) | 186,202 |
| 28 Mar 2017 | USD | 16.8 | 17.55 | 16.8 | 17.5 | 17.5 | +0.8 (+4.79%) | 180,627 |
| 27 Mar 2017 | USD | 16.8 | 17 | 16.65 | 16.7 | 16.7 | -0.35 (-2.05%) | 187,331 |
| 24 Mar 2017 | USD | 16.95 | 17.35 | 16.8 | 17.05 | 17.05 | +0.15 (+0.89%) | 375,493 |
| 23 Mar 2017 | USD | 16.8 | 17.225 | 16.8 | 16.9 | 16.9 | +0.1 (+0.60%) | 122,142 |
| 22 Mar 2017 | USD | 16.85 | 17.1 | 16.675 | 16.8 | 16.8 | -0.1 (-0.59%) | 234,028 |
| 21 Mar 2017 | USD | 17.55 | 17.775 | 16.8 | 16.9 | 16.9 | -0.75 (-4.25%) | 460,416 |
| 20 Mar 2017 | USD | 17.35 | 17.85 | 17.35 | 17.65 | 17.65 | +0.3 (+1.73%) | 291,090 |
| 17 Mar 2017 | USD | 16.45 | 18.2 | 16.4 | 17.35 | 17.35 | +0.9 (+5.47%) | 1,329,937 |
| 16 Mar 2017 | USD | 16.7 | 17.1 | 16.325 | 16.45 | 16.45 | -0.2 (-1.20%) | 435,311 |
| 15 Mar 2017 | USD | 16.45 | 16.85 | 16.1405 | 16.65 | 16.65 | +0.3 (+1.83%) | 561,692 |
| 14 Mar 2017 | USD | 16.5 | 16.75 | 16.2 | 16.35 | 16.35 | -0.35 (-2.10%) | 408,142 |
| 13 Mar 2017 | USD | 17.1 | 17.15 | 16.65 | 16.7 | 16.7 | -0.45 (-2.62%) | 399,757 |
| 10 Mar 2017 | USD | 17.45 | 17.8 | 17.1 | 17.15 | 17.15 | -0.2 (-1.15%) | 225,395 |
| 9 Mar 2017 | USD | 17.05 | 17.4 | 16.95 | 17.35 | 17.35 | -0.15 (-0.86%) | 520,314 |
| 8 Mar 2017 | USD | 18.2 | 18.25 | 17.4 | 17.5 | 17.5 | -0.85 (-4.63%) | 598,632 |
| 7 Mar 2017 | USD | 18.85 | 18.95 | 18.25 | 18.35 | 18.35 | -0.55 (-2.91%) | 300,786 |
