| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 15.09 | 15.22 | 14.946 | 15.08 | 75.4 | +0.09 (+0.60%) | 91,586 |
| 25 Apr 2017 | USD | 15.14 | 15.42 | 14.86 | 14.99 | 74.95 | -0.03 (-0.20%) | 131,716 |
| 24 Apr 2017 | USD | 14.99 | 15.4589 | 14.7 | 15.02 | 75.1 | +0.69 (+4.82%) | 230,974 |
| 21 Apr 2017 | USD | 14.5 | 15.14 | 13.9 | 14.33 | 71.65 | -0.15 (-1.04%) | 213,138 |
| 20 Apr 2017 | USD | 14.07 | 14.59 | 13.92 | 14.48 | 72.4 | +0.49 (+3.50%) | 112,309 |
| 19 Apr 2017 | USD | 13.87 | 14.1795 | 13.64 | 13.99 | 69.95 | +0.04 (+0.29%) | 95,918 |
| 18 Apr 2017 | USD | 13.16 | 14.05 | 13.07 | 13.95 | 69.75 | +0.72 (+5.44%) | 164,996 |
| 17 Apr 2017 | USD | 12.7 | 13.27 | 12.7 | 13.23 | 66.15 | +0.47 (+3.68%) | 85,172 |
| 14 Apr 2017 | USD | 12.76 | 12.76 | 12.76 | 12.76 | 63.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 13 | 13 | 12.62 | 12.76 | 63.8 | -0.28 (-2.15%) | 45,525 |
| 12 Apr 2017 | USD | 13.06 | 13.15 | 12.93 | 13.04 | 65.2 | +0.11 (+0.85%) | 31,480 |
| 11 Apr 2017 | USD | 13.09 | 13.25 | 12.83 | 12.93 | 64.65 | -0.09 (-0.69%) | 84,184 |
| 10 Apr 2017 | USD | 13.2 | 13.36 | 12.88 | 13.02 | 65.1 | -0.11 (-0.84%) | 51,967 |
| 7 Apr 2017 | USD | 12.92 | 13.22 | 12.92 | 13.13 | 65.65 | +0.11 (+0.84%) | 39,332 |
| 6 Apr 2017 | USD | 12.76 | 13.0795 | 12.64 | 13.02 | 65.1 | +0.21 (+1.64%) | 95,614 |
| 5 Apr 2017 | USD | 13.04 | 13.18 | 12.8 | 12.81 | 64.05 | -0.21 (-1.61%) | 96,083 |
| 4 Apr 2017 | USD | 12.98 | 13.14 | 12.61 | 13.02 | 65.1 | +0.06 (+0.46%) | 136,088 |
| 3 Apr 2017 | USD | 13.07 | 13.2 | 12.87 | 12.96 | 64.8 | -0.07 (-0.54%) | 188,553 |
| 31 Mar 2017 | USD | 12.83 | 13.18 | 12.59 | 13.03 | 65.15 | +0.15 (+1.16%) | 121,909 |
| 30 Mar 2017 | USD | 12.79 | 12.98 | 12.565 | 12.88 | 64.4 | +0.11 (+0.86%) | 103,108 |
| 29 Mar 2017 | USD | 12.23 | 12.8564 | 12.14 | 12.77 | 63.85 | +0.49 (+3.99%) | 93,141 |
| 28 Mar 2017 | USD | 12.13 | 12.535 | 12.07 | 12.28 | 61.4 | +0.04 (+0.33%) | 101,378 |
| 27 Mar 2017 | USD | 12.22 | 12.37 | 12.02 | 12.24 | 61.2 | +0.06 (+0.49%) | 78,904 |
| 24 Mar 2017 | USD | 12.25 | 12.55 | 12.06 | 12.18 | 60.9 | -0.07 (-0.57%) | 106,626 |
| 23 Mar 2017 | USD | 12.62 | 12.94 | 12.011 | 12.25 | 61.25 | -0.25 (-2%) | 145,442 |
| 22 Mar 2017 | USD | 12.45 | 12.6 | 12.24 | 12.5 | 62.5 | +0.19 (+1.54%) | 94,065 |
| 21 Mar 2017 | USD | 12.19 | 12.39 | 12.1121 | 12.31 | 61.55 | +0.15 (+1.23%) | 127,187 |
| 20 Mar 2017 | USD | 12.17 | 12.25 | 12.045 | 12.16 | 60.8 | +0.03 (+0.25%) | 44,287 |
| 17 Mar 2017 | USD | 12.06 | 12.23 | 11.94 | 12.13 | 60.65 | +0.19 (+1.59%) | 69,746 |
| 16 Mar 2017 | USD | 11.9 | 12 | 11.86 | 11.94 | 59.7 | -0.06 (-0.50%) | 76,783 |
