| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2017 | USD | 18.05 | 18.05 | 17.5 | 17.9 | 17.9 | -0.05 (-0.28%) | 289,424 |
| 28 Apr 2017 | USD | 18.05 | 18.2 | 17.7 | 17.95 | 17.95 | -0.2 (-1.10%) | 190,143 |
| 27 Apr 2017 | USD | 18.4 | 18.485 | 17.85 | 18.15 | 18.15 | -0.2 (-1.09%) | 164,073 |
| 26 Apr 2017 | USD | 18.4 | 18.85 | 18.3 | 18.35 | 18.35 | 0.0 (0.0%) | 383,708 |
| 25 Apr 2017 | USD | 18.55 | 18.7 | 18.1 | 18.35 | 18.35 | -0.05 (-0.27%) | 417,603 |
| 24 Apr 2017 | USD | 18.5 | 18.7 | 18.2 | 18.4 | 18.4 | +0.2 (+1.10%) | 456,307 |
| 21 Apr 2017 | USD | 17.8 | 18.4 | 17.6 | 18.2 | 18.2 | +0.4 (+2.25%) | 524,085 |
| 20 Apr 2017 | USD | 17 | 18 | 17 | 17.8 | 17.8 | +0.95 (+5.64%) | 572,647 |
| 19 Apr 2017 | USD | 16.5 | 17 | 16.5 | 16.85 | 16.85 | +0.35 (+2.12%) | 230,127 |
| 18 Apr 2017 | USD | 16.8 | 17.05 | 16.4 | 16.5 | 16.5 | -0.35 (-2.08%) | 260,644 |
| 17 Apr 2017 | USD | 16.95 | 16.95 | 16.35 | 16.85 | 16.85 | -0.05 (-0.30%) | 284,565 |
| 14 Apr 2017 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.25 | 17.35 | 16.75 | 16.9 | 16.9 | -0.35 (-2.03%) | 230,086 |
| 12 Apr 2017 | USD | 17.4 | 17.6 | 17.2 | 17.25 | 17.25 | -0.15 (-0.86%) | 183,788 |
| 11 Apr 2017 | USD | 17.05 | 17.6 | 16.86 | 17.4 | 17.4 | +0.3 (+1.75%) | 297,067 |
| 10 Apr 2017 | USD | 16.85 | 17.375 | 16.8 | 17.1 | 17.1 | +0.3 (+1.79%) | 296,333 |
| 7 Apr 2017 | USD | 16.65 | 17 | 16.5575 | 16.8 | 16.8 | 0.0 (0.0%) | 460,222 |
| 6 Apr 2017 | USD | 16.3 | 17.75 | 16.3 | 16.8 | 16.8 | +0.7 (+4.35%) | 774,796 |
| 5 Apr 2017 | USD | 16.8 | 17 | 15.9 | 16.1 | 16.1 | -0.65 (-3.88%) | 795,079 |
| 4 Apr 2017 | USD | 17.3 | 17.3 | 16.32 | 16.75 | 16.75 | -0.6 (-3.46%) | 646,184 |
| 3 Apr 2017 | USD | 18.35 | 18.4 | 17.25 | 17.35 | 17.35 | -0.95 (-5.19%) | 656,606 |
| 31 Mar 2017 | USD | 18.45 | 18.585 | 18.2 | 18.3 | 18.3 | -0.1 (-0.54%) | 459,291 |
| 30 Mar 2017 | USD | 18.2 | 18.6 | 18.05 | 18.4 | 18.4 | +0.15 (+0.82%) | 435,696 |
| 29 Mar 2017 | USD | 17.7 | 18.6 | 17.6 | 18.25 | 18.25 | +0.5 (+2.82%) | 254,539 |
| 28 Mar 2017 | USD | 17.3 | 17.8 | 17 | 17.75 | 17.75 | +0.4 (+2.31%) | 509,230 |
| 27 Mar 2017 | USD | 17 | 17.7 | 16.985 | 17.35 | 17.35 | +0.15 (+0.87%) | 267,465 |
| 24 Mar 2017 | USD | 17.35 | 17.5 | 17 | 17.2 | 17.2 | -0.1 (-0.58%) | 249,065 |
| 23 Mar 2017 | USD | 16.75 | 17.8 | 16.65 | 17.3 | 17.3 | +0.55 (+3.28%) | 419,827 |
| 22 Mar 2017 | USD | 17 | 17.1 | 16.45 | 16.75 | 16.75 | -0.35 (-2.05%) | 546,202 |
| 21 Mar 2017 | USD | 17.5 | 17.5 | 16.6 | 17.1 | 17.1 | -0.35 (-2.01%) | 527,928 |
