| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 13.06 | 13.06 | 12.9 | 12.96 | 12.5216 | -0.11 (-0.84%) | 18,885 |
| 7 Feb 2017 | USD | 13.09 | 13.1897 | 13.06 | 13.07 | 12.6279 | -0.03 (-0.23%) | 16,869 |
| 6 Feb 2017 | USD | 13.16 | 13.25 | 13.09 | 13.1 | 12.6569 | -0.02 (-0.15%) | 27,487 |
| 3 Feb 2017 | USD | 13.12 | 13.13 | 13.06 | 13.12 | 12.6762 | +0.12 (+0.92%) | 8,861 |
| 2 Feb 2017 | USD | 13.05 | 13.11 | 12.98 | 13 | 12.5603 | 0.0 (0.0%) | 13,825 |
| 1 Feb 2017 | USD | 13.06 | 13.13 | 12.98 | 13 | 12.5603 | -0.01 (-0.08%) | 10,499 |
| 31 Jan 2017 | USD | 13.05 | 13.13 | 12.98 | 13.01 | 12.5699 | -0.02 (-0.15%) | 22,057 |
| 30 Jan 2017 | USD | 13.5108 | 13.5108 | 13.02 | 13.03 | 12.5892 | -0.38 (-2.83%) | 23,676 |
| 27 Jan 2017 | USD | 13.4 | 13.44 | 13.25 | 13.41 | 12.9564 | -0.02 (-0.15%) | 15,174 |
| 26 Jan 2017 | USD | 13.5 | 13.5 | 13.38 | 13.43 | 12.9757 | 0.0 (0.0%) | 14,931 |
| 25 Jan 2017 | USD | 13.48 | 13.58 | 13.4 | 13.43 | 12.9757 | +0.02 (+0.15%) | 10,956 |
| 24 Jan 2017 | USD | 13.27 | 13.45 | 13.17 | 13.41 | 12.9564 | +0.12 (+0.90%) | 17,684 |
| 23 Jan 2017 | USD | 13.19 | 13.42 | 13.18 | 13.29 | 12.8404 | +0.09 (+0.68%) | 11,243 |
| 20 Jan 2017 | USD | 13.04 | 13.205 | 13.04 | 13.2 | 12.7535 | +0.14 (+1.07%) | 78,666 |
| 19 Jan 2017 | USD | 13.26 | 13.26 | 13 | 13.06 | 12.6182 | -0.18 (-1.36%) | 19,626 |
| 18 Jan 2017 | USD | 13.34 | 13.34 | 13.17 | 13.24 | 12.7921 | -0.03 (-0.23%) | 12,214 |
| 17 Jan 2017 | USD | 13.35 | 13.423 | 13.27 | 13.27 | 12.8211 | -0.11 (-0.82%) | 24,322 |
| 16 Jan 2017 | USD | 13.38 | 13.38 | 13.38 | 13.38 | 12.9274 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 13.44 | 13.44 | 13.36 | 13.38 | 12.9274 | +0.02 (+0.15%) | 17,920 |
| 12 Jan 2017 | USD | 13.58 | 13.58 | 13.35 | 13.36 | 12.9081 | -0.16 (-1.18%) | 14,250 |
| 11 Jan 2017 | USD | 13.35 | 13.61 | 13.2601 | 13.52 | 13.0627 | +0.17 (+1.27%) | 68,127 |
| 10 Jan 2017 | USD | 13.15 | 13.41 | 13.08 | 13.35 | 12.8984 | +0.21 (+1.60%) | 20,152 |
| 9 Jan 2017 | USD | 13.26 | 13.3 | 13.09 | 13.14 | 12.6955 | -0.15 (-1.13%) | 41,249 |
| 6 Jan 2017 | USD | 13.52 | 13.52 | 13.25 | 13.29 | 12.8404 | -0.17 (-1.26%) | 12,882 |
| 5 Jan 2017 | USD | 13.43 | 13.52 | 13.38 | 13.46 | 13.0047 | -0.06 (-0.44%) | 21,394 |
| 4 Jan 2017 | USD | 13.53 | 13.61 | 13.41 | 13.52 | 13.0627 | +0.09 (+0.67%) | 28,594 |
| 3 Jan 2017 | USD | 13.39 | 13.47 | 13.22 | 13.43 | 12.9757 | +0.16 (+1.21%) | 14,101 |
| 2 Jan 2017 | USD | 13.27 | 13.27 | 13.27 | 13.27 | 12.8211 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 13.28 | 13.33 | 13.18 | 13.27 | 12.8211 | +0.05 (+0.38%) | 34,918 |
| 29 Dec 2016 | USD | 13.44 | 13.59 | 13.1905 | 13.22 | 12.7728 | -0.22 (-1.64%) | 45,749 |
