| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 16.23 | 16.34 | 16 | 16.29 | 16.29 | +0.14 (+0.87%) | 93,098 |
| 26 Apr 2017 | USD | 16.48 | 16.8 | 16.04 | 16.15 | 16.15 | -0.23 (-1.40%) | 212,659 |
| 25 Apr 2017 | USD | 15.76 | 16.53 | 15.6 | 16.38 | 16.38 | +0.8 (+5.13%) | 505,469 |
| 24 Apr 2017 | USD | 15.52 | 15.74 | 15.45 | 15.58 | 15.58 | +0.19 (+1.23%) | 322,034 |
| 21 Apr 2017 | USD | 15.49 | 15.575 | 15.28 | 15.39 | 15.39 | -0.05 (-0.32%) | 160,429 |
| 20 Apr 2017 | USD | 15.07 | 15.52 | 14.99 | 15.44 | 15.44 | +0.44 (+2.93%) | 172,646 |
| 19 Apr 2017 | USD | 15.1 | 15.39 | 14.79 | 15 | 15 | 0.0 (0.0%) | 131,692 |
| 18 Apr 2017 | USD | 14.85 | 15.03 | 14.736 | 15 | 15 | +0.05 (+0.33%) | 66,110 |
| 17 Apr 2017 | USD | 14.81 | 15.19 | 14.59 | 14.95 | 14.95 | +0.21 (+1.42%) | 73,823 |
| 14 Apr 2017 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.91 | 15.02 | 14.69 | 14.74 | 14.74 | -0.25 (-1.67%) | 91,946 |
| 12 Apr 2017 | USD | 15.33 | 15.33 | 14.81 | 14.99 | 14.99 | -0.45 (-2.91%) | 110,932 |
| 11 Apr 2017 | USD | 15.29 | 15.48 | 15.19 | 15.44 | 15.44 | +0.11 (+0.72%) | 112,767 |
| 10 Apr 2017 | USD | 15.21 | 15.75 | 15.19 | 15.33 | 15.33 | +0.13 (+0.86%) | 141,665 |
| 7 Apr 2017 | USD | 15.05 | 15.5 | 14.99 | 15.2 | 15.2 | +0.14 (+0.93%) | 97,481 |
| 6 Apr 2017 | USD | 14.85 | 15.23 | 14.8 | 15.06 | 15.06 | +0.31 (+2.10%) | 247,852 |
| 5 Apr 2017 | USD | 15.55 | 15.595 | 14.68 | 14.75 | 14.75 | -0.75 (-4.84%) | 151,430 |
| 4 Apr 2017 | USD | 15.3 | 15.55 | 15.25 | 15.5 | 15.5 | +0.16 (+1.04%) | 179,881 |
| 3 Apr 2017 | USD | 15.4 | 15.55 | 14.87 | 15.34 | 15.34 | 0.0 (0.0%) | 141,700 |
| 31 Mar 2017 | USD | 14.86 | 15.95 | 14.62 | 15.34 | 15.34 | +0.63 (+4.28%) | 282,143 |
| 30 Mar 2017 | USD | 14.01 | 15.01 | 14.01 | 14.71 | 14.71 | -0.8 (-5.16%) | 217,877 |
| 29 Mar 2017 | USD | 14 | 15.54 | 13.9 | 15.51 | 15.51 | +1.39 (+9.84%) | 278,726 |
| 28 Mar 2017 | USD | 13.46 | 14.14 | 13.28 | 14.12 | 14.12 | +0.64 (+4.75%) | 84,311 |
| 27 Mar 2017 | USD | 13.08 | 13.53 | 12.94 | 13.48 | 13.48 | +0.24 (+1.81%) | 95,038 |
| 24 Mar 2017 | USD | 13.5 | 13.68 | 13.17 | 13.24 | 13.24 | -0.24 (-1.78%) | 72,197 |
| 23 Mar 2017 | USD | 13.2 | 13.62 | 13.09 | 13.48 | 13.48 | +0.18 (+1.35%) | 49,105 |
| 22 Mar 2017 | USD | 13.45 | 13.63 | 13.11 | 13.3 | 13.3 | -0.22 (-1.63%) | 64,901 |
| 21 Mar 2017 | USD | 14.25 | 14.25 | 13.49 | 13.52 | 13.52 | -0.68 (-4.79%) | 79,205 |
| 20 Mar 2017 | USD | 14.23 | 14.26 | 13.94 | 14.2 | 14.2 | -0.04 (-0.28%) | 64,194 |
| 17 Mar 2017 | USD | 14 | 14.56 | 14 | 14.24 | 14.24 | +0.18 (+1.28%) | 167,076 |
