| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 14.37 | 14.37 | 14.17 | 14.33 | 14.33 | -0.05 (-0.35%) | 11,087,275 |
| 7 Feb 2017 | USD | 14.47 | 14.48 | 14.26 | 14.38 | 14.38 | -0.07 (-0.48%) | 9,365,778 |
| 6 Feb 2017 | USD | 14.5 | 14.55 | 14.3 | 14.45 | 14.45 | -0.02 (-0.14%) | 9,802,369 |
| 3 Feb 2017 | USD | 14.59 | 14.64 | 14.47 | 14.47 | 14.47 | -0.13 (-0.89%) | 7,896,440 |
| 2 Feb 2017 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 1 Feb 2017 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 31 Jan 2017 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 26 Jan 2017 | USD | 14.36 | 14.64 | 14.31 | 14.6 | 14.6 | +0.26 (+1.81%) | 15,071,966 |
| 25 Jan 2017 | USD | 14.34 | 14.44 | 14.3 | 14.34 | 14.34 | -0.01 (-0.07%) | 6,612,017 |
| 24 Jan 2017 | USD | 14.32 | 14.42 | 14.22 | 14.35 | 14.35 | +0.05 (+0.35%) | 8,205,973 |
| 23 Jan 2017 | USD | 14.16 | 14.4 | 14.14 | 14.3 | 14.3 | +0.13 (+0.92%) | 10,984,231 |
| 20 Jan 2017 | USD | 14.16 | 14.35 | 14.14 | 14.17 | 14.17 | -0.03 (-0.21%) | 11,897,441 |
| 19 Jan 2017 | USD | 14.39 | 14.39 | 14.11 | 14.2 | 14.2 | -0.01 (-0.07%) | 15,086,536 |
| 18 Jan 2017 | USD | 14.13 | 14.48 | 14.1 | 14.21 | 14.21 | +0.13 (+0.92%) | 18,977,631 |
| 17 Jan 2017 | USD | 14.05 | 14.12 | 13.94 | 14.08 | 14.08 | 0.0 (0.0%) | 9,281,769 |
| 16 Jan 2017 | USD | 13.95 | 14.23 | 13.68 | 14.08 | 14.08 | +0.15 (+1.08%) | 26,974,494 |
| 13 Jan 2017 | USD | 13.7 | 13.95 | 13.68 | 13.93 | 13.93 | +0.24 (+1.75%) | 10,116,282 |
| 12 Jan 2017 | USD | 13.93 | 13.98 | 13.66 | 13.69 | 13.69 | -0.22 (-1.58%) | 12,625,529 |
| 11 Jan 2017 | USD | 14.04 | 14.12 | 13.88 | 13.91 | 13.91 | -0.1 (-0.71%) | 10,269,656 |
| 10 Jan 2017 | USD | 13.9 | 14.14 | 13.85 | 14.01 | 14.01 | +0.06 (+0.43%) | 14,908,847 |
| 9 Jan 2017 | USD | 13.53 | 14.11 | 13.53 | 13.95 | 13.95 | +0.42 (+3.10%) | 26,006,455 |
| 6 Jan 2017 | USD | 13.7 | 13.7 | 13.51 | 13.53 | 13.53 | -0.12 (-0.88%) | 5,934,517 |
| 5 Jan 2017 | USD | 13.59 | 13.73 | 13.49 | 13.65 | 13.65 | +0.13 (+0.96%) | 11,854,877 |
| 4 Jan 2017 | USD | 13.54 | 13.55 | 13.39 | 13.52 | 13.52 | +0.01 (+0.07%) | 7,039,303 |
| 3 Jan 2017 | USD | 13.4 | 13.56 | 13.34 | 13.51 | 13.51 | +0.12 (+0.90%) | 7,281,932 |
| 2 Jan 2017 | USD | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 13.53 | 13.58 | 13.37 | 13.39 | 13.39 | -0.14 (-1.03%) | 6,245,604 |
| 29 Dec 2016 | USD | 13.58 | 13.66 | 13.48 | 13.53 | 13.53 | -0.02 (-0.15%) | 7,044,396 |
