| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 17.14 | 17.35 | 16.85 | 16.91 | 16.91 | -0.16 (-0.94%) | 996,128 |
| 26 Apr 2017 | USD | 16.8 | 17.37 | 16.61 | 17.07 | 17.07 | +0.02 (+0.12%) | 1,190,295 |
| 25 Apr 2017 | USD | 17.2 | 17.38 | 16.65 | 17.05 | 17.05 | +0.08 (+0.47%) | 1,213,164 |
| 24 Apr 2017 | USD | 16.56 | 17.17 | 16.45 | 16.97 | 16.97 | +0.94 (+5.86%) | 1,074,278 |
| 21 Apr 2017 | USD | 16.16 | 16.29 | 15.78 | 16.03 | 16.03 | -0.17 (-1.05%) | 1,372,032 |
| 20 Apr 2017 | USD | 15.84 | 16.53 | 15.71 | 16.2 | 16.2 | +0.66 (+4.25%) | 1,175,041 |
| 19 Apr 2017 | USD | 15.87 | 16.05 | 15.5 | 15.54 | 15.54 | -0.26 (-1.65%) | 908,762 |
| 18 Apr 2017 | USD | 15.66 | 16 | 15.39 | 15.8 | 15.8 | +0.09 (+0.57%) | 787,273 |
| 17 Apr 2017 | USD | 16.06 | 16.143 | 15.52 | 15.71 | 15.71 | -0.22 (-1.38%) | 671,035 |
| 14 Apr 2017 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 16.26 | 16.87 | 15.87 | 15.93 | 15.93 | -0.33 (-2.03%) | 835,325 |
| 12 Apr 2017 | USD | 16.75 | 16.76 | 16.24 | 16.26 | 16.26 | -0.65 (-3.84%) | 746,157 |
| 11 Apr 2017 | USD | 17.04 | 17.22 | 16.5 | 16.91 | 16.91 | -0.1 (-0.59%) | 838,392 |
| 10 Apr 2017 | USD | 17.5 | 17.75 | 16.89 | 17.01 | 17.01 | -0.33 (-1.90%) | 1,027,552 |
| 7 Apr 2017 | USD | 17.59 | 17.79 | 17.3 | 17.34 | 17.34 | -0.4 (-2.25%) | 531,509 |
| 6 Apr 2017 | USD | 17.69 | 17.79 | 17.27 | 17.74 | 17.74 | +0.11 (+0.62%) | 559,782 |
| 5 Apr 2017 | USD | 18.07 | 18.3392 | 17.38 | 17.63 | 17.63 | -0.11 (-0.62%) | 1,028,153 |
| 4 Apr 2017 | USD | 17.93 | 18.04 | 17.61 | 17.74 | 17.74 | -0.18 (-1.00%) | 739,148 |
| 3 Apr 2017 | USD | 18.48 | 18.51 | 17.37 | 17.92 | 17.92 | -0.53 (-2.87%) | 585,242 |
| 31 Mar 2017 | USD | 18.28 | 18.845 | 18.23 | 18.45 | 18.45 | -0.04 (-0.22%) | 820,873 |
| 30 Mar 2017 | USD | 17.72 | 18.56 | 17.61 | 18.49 | 18.49 | +0.83 (+4.70%) | 2,053,364 |
| 29 Mar 2017 | USD | 17.27 | 18.04 | 17.14 | 17.66 | 17.66 | +0.42 (+2.44%) | 1,043,048 |
| 28 Mar 2017 | USD | 16.47 | 17.455 | 16.47 | 17.24 | 17.24 | +0.74 (+4.48%) | 1,037,194 |
| 27 Mar 2017 | USD | 15.91 | 16.52 | 15.51 | 16.5 | 16.5 | +0.15 (+0.92%) | 604,271 |
| 24 Mar 2017 | USD | 16.73 | 17.01 | 16 | 16.35 | 16.35 | -0.31 (-1.86%) | 748,524 |
| 23 Mar 2017 | USD | 16.5 | 16.88 | 16.395 | 16.66 | 16.66 | +0.16 (+0.97%) | 852,198 |
| 22 Mar 2017 | USD | 16.77 | 16.83 | 16.09 | 16.5 | 16.5 | -0.37 (-2.19%) | 1,299,751 |
| 21 Mar 2017 | USD | 17.02 | 17.34 | 16.6 | 16.87 | 16.87 | -0.33 (-1.92%) | 2,050,795 |
| 20 Mar 2017 | USD | 16.85 | 17.37 | 16.775 | 17.2 | 17.2 | +0.34 (+2.02%) | 1,047,938 |
| 17 Mar 2017 | USD | 16.75 | 17.08 | 16.63 | 16.86 | 16.86 | +0.31 (+1.87%) | 1,960,846 |
