| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | USD | 14.71 | 14.96 | 14.63 | 14.66 | 14.66 | -0.05 (-0.34%) | 20,508,039 |
| 24 Apr 2017 | USD | 14.7 | 14.82 | 14.56 | 14.71 | 14.71 | +0.08 (+0.55%) | 12,779,230 |
| 21 Apr 2017 | USD | 14.65 | 14.75 | 14.41 | 14.63 | 14.63 | -0.02 (-0.14%) | 13,788,560 |
| 20 Apr 2017 | USD | 14.58 | 14.75 | 14.51 | 14.65 | 14.65 | +0.11 (+0.76%) | 9,557,311 |
| 19 Apr 2017 | USD | 14.44 | 14.79 | 14.44 | 14.54 | 14.54 | +0.1 (+0.69%) | 14,268,090 |
| 18 Apr 2017 | USD | 14.37 | 14.56 | 14.27 | 14.44 | 14.44 | +0.04 (+0.28%) | 9,701,933 |
| 17 Apr 2017 | USD | 14.3 | 14.55 | 14.12 | 14.4 | 14.4 | +0.1 (+0.70%) | 10,402,740 |
| 14 Apr 2017 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.49 | 14.5 | 14.22 | 14.3 | 14.3 | -0.12 (-0.83%) | 10,554,110 |
| 12 Apr 2017 | USD | 14.34 | 14.78 | 14.26 | 14.42 | 14.42 | +0.11 (+0.77%) | 12,916,440 |
| 11 Apr 2017 | USD | 14.3 | 14.4 | 14.2 | 14.31 | 14.31 | -0.05 (-0.35%) | 7,608,797 |
| 10 Apr 2017 | USD | 14.3 | 14.46 | 14.2 | 14.36 | 14.36 | +0.07 (+0.49%) | 10,005,910 |
| 7 Apr 2017 | USD | 14.36 | 14.43 | 14.25 | 14.29 | 14.29 | -0.1 (-0.69%) | 8,267,410 |
| 6 Apr 2017 | USD | 14.53 | 14.62 | 14.3 | 14.39 | 14.39 | -0.14 (-0.96%) | 18,106,711 |
| 5 Apr 2017 | USD | 14.61 | 14.815 | 14.41 | 14.53 | 14.53 | -0.16 (-1.09%) | 13,823,700 |
| 4 Apr 2017 | USD | 14.75 | 14.76 | 14.58 | 14.69 | 14.69 | -0.15 (-1.01%) | 8,936,123 |
| 3 Apr 2017 | USD | 14.97 | 14.98 | 14.65 | 14.84 | 14.84 | -0.11 (-0.74%) | 11,604,890 |
| 31 Mar 2017 | USD | 14.93 | 15.06 | 14.91 | 14.95 | 14.95 | +0.03 (+0.20%) | 8,402,610 |
| 30 Mar 2017 | USD | 15.05 | 15.08 | 14.9 | 14.92 | 14.92 | -0.12 (-0.80%) | 8,446,411 |
| 29 Mar 2017 | USD | 14.86 | 15.06 | 14.7 | 15.04 | 15.04 | +0.1 (+0.67%) | 11,080,010 |
| 28 Mar 2017 | USD | 15 | 15.17 | 14.8 | 14.94 | 14.94 | -0.05 (-0.33%) | 14,839,690 |
| 27 Mar 2017 | USD | 15.02 | 15.055 | 14.75 | 14.99 | 14.99 | -0.15 (-0.99%) | 10,461,310 |
| 24 Mar 2017 | USD | 15.06 | 15.37 | 15.03 | 15.14 | 15.14 | +0.21 (+1.41%) | 15,548,640 |
| 23 Mar 2017 | USD | 14.99 | 15.05 | 14.73 | 14.93 | 14.93 | -0.05 (-0.33%) | 11,631,870 |
| 22 Mar 2017 | USD | 14.5 | 14.99 | 14.32 | 14.98 | 14.98 | +0.44 (+3.03%) | 21,050,311 |
| 21 Mar 2017 | USD | 15.08 | 15.1 | 14.5 | 14.54 | 14.54 | -0.55 (-3.64%) | 19,099,010 |
| 20 Mar 2017 | USD | 15.11 | 15.11 | 14.82 | 15.09 | 15.09 | +0.01 (+0.07%) | 12,501,890 |
| 17 Mar 2017 | USD | 15.2 | 15.23 | 15.03 | 15.08 | 15.08 | -0.11 (-0.72%) | 10,989,780 |
| 16 Mar 2017 | USD | 15.08 | 15.28 | 15.04 | 15.19 | 15.19 | +0.16 (+1.06%) | 11,665,930 |
| 15 Mar 2017 | USD | 15.25 | 15.3 | 14.85 | 15.03 | 15.03 | -0.29 (-1.89%) | 19,381,779 |
