| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | USD | 14.86 | 15.22 | 14.86 | 15.16 | 15.16 | +0.17 (+1.13%) | 186,039 |
| 7 Apr 2017 | USD | 15.18 | 15.18 | 14.9 | 14.99 | 14.99 | -0.26 (-1.70%) | 221,923 |
| 6 Apr 2017 | USD | 15.27 | 15.27 | 15 | 15.25 | 15.25 | 0.0 (0.0%) | 177,056 |
| 5 Apr 2017 | USD | 15.54 | 15.75 | 15.145 | 15.25 | 15.25 | -0.16 (-1.04%) | 190,991 |
| 4 Apr 2017 | USD | 15.37 | 15.77 | 15.37 | 15.41 | 15.41 | +0.08 (+0.52%) | 219,386 |
| 3 Apr 2017 | USD | 15.93 | 15.99 | 15.31 | 15.33 | 15.33 | -0.62 (-3.89%) | 140,267 |
| 31 Mar 2017 | USD | 15.74 | 16.09 | 15.7 | 15.95 | 15.95 | +0.18 (+1.14%) | 126,893 |
| 30 Mar 2017 | USD | 15.4 | 15.96 | 15.22 | 15.77 | 15.77 | +0.43 (+2.80%) | 117,068 |
| 29 Mar 2017 | USD | 15.64 | 15.7699 | 15.29 | 15.34 | 15.34 | -0.31 (-1.98%) | 132,124 |
| 28 Mar 2017 | USD | 15.37 | 15.74 | 15.29 | 15.65 | 15.65 | +0.19 (+1.23%) | 131,255 |
| 27 Mar 2017 | USD | 15.33 | 15.46 | 15.26 | 15.46 | 15.46 | -0.03 (-0.19%) | 92,194 |
| 24 Mar 2017 | USD | 15.59 | 15.91 | 15.45 | 15.49 | 15.49 | -0.09 (-0.58%) | 146,798 |
| 23 Mar 2017 | USD | 15.3 | 15.63 | 15.145 | 15.58 | 15.58 | +0.3 (+1.96%) | 123,611 |
| 22 Mar 2017 | USD | 15.22 | 15.435 | 15.09 | 15.28 | 15.28 | -0.01 (-0.07%) | 118,059 |
| 21 Mar 2017 | USD | 15.38 | 15.5 | 15 | 15.29 | 15.29 | -0.05 (-0.33%) | 170,456 |
| 20 Mar 2017 | USD | 16 | 16 | 15.28 | 15.34 | 15.34 | -0.59 (-3.70%) | 112,976 |
| 17 Mar 2017 | USD | 16.02 | 16.24 | 15.58 | 15.93 | 15.93 | -0.18 (-1.12%) | 387,489 |
| 16 Mar 2017 | USD | 17.31 | 17.47 | 16.09 | 16.11 | 16.11 | -1.14 (-6.61%) | 146,826 |
| 15 Mar 2017 | USD | 16.34 | 17.38 | 16.23 | 17.25 | 17.25 | +1.03 (+6.35%) | 203,237 |
| 14 Mar 2017 | USD | 16.04 | 16.35 | 15.98 | 16.22 | 16.22 | +0.1 (+0.62%) | 145,298 |
| 13 Mar 2017 | USD | 16.37 | 16.46 | 16.07 | 16.12 | 16.12 | -0.17 (-1.04%) | 151,177 |
| 10 Mar 2017 | USD | 16.55 | 16.65 | 16.16 | 16.29 | 16.29 | -0.19 (-1.15%) | 149,944 |
| 9 Mar 2017 | USD | 16.9 | 17.24 | 16.38 | 16.48 | 16.48 | -0.28 (-1.67%) | 135,339 |
| 8 Mar 2017 | USD | 16.65 | 17.21 | 16.29 | 16.76 | 16.76 | +0.19 (+1.15%) | 109,404 |
| 7 Mar 2017 | USD | 16.55 | 16.65 | 16.3 | 16.57 | 16.57 | -0.04 (-0.24%) | 218,656 |
| 6 Mar 2017 | USD | 17.11 | 17.37 | 16.6 | 16.61 | 16.61 | -0.57 (-3.32%) | 200,989 |
| 3 Mar 2017 | USD | 17.7 | 17.79 | 17.07 | 17.18 | 17.18 | -0.45 (-2.55%) | 161,940 |
| 2 Mar 2017 | USD | 17.45 | 17.81 | 17.28 | 17.63 | 17.63 | +0.19 (+1.09%) | 146,208 |
| 1 Mar 2017 | USD | 17.02 | 17.7708 | 16.61 | 17.44 | 17.44 | +0.52 (+3.07%) | 404,989 |
| 28 Feb 2017 | USD | 16.94 | 17.24 | 16.62 | 16.92 | 16.92 | +0.08 (+0.48%) | 200,076 |
