| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 14.85 | 16.1 | 14.75 | 16 | 400 | +0.95 (+6.31%) | 282,869 |
| 7 Feb 2017 | USD | 15.15 | 15.55 | 14.7 | 15.05 | 376.25 | 0.0 (0.0%) | 196,413 |
| 6 Feb 2017 | USD | 14.15 | 15.3 | 14.05 | 15.05 | 376.25 | +0.85 (+5.99%) | 375,702 |
| 3 Feb 2017 | USD | 13.65 | 14.275 | 13.35 | 14.2 | 355 | +0.65 (+4.80%) | 261,587 |
| 2 Feb 2017 | USD | 13.7 | 13.75 | 13.2 | 13.55 | 338.75 | -0.2 (-1.45%) | 212,421 |
| 1 Feb 2017 | USD | 13.55 | 13.95 | 13.1 | 13.75 | 343.75 | +0.3 (+2.23%) | 187,205 |
| 31 Jan 2017 | USD | 12.65 | 13.7 | 12.45 | 13.45 | 336.25 | +0.8 (+6.32%) | 365,041 |
| 30 Jan 2017 | USD | 13.4 | 13.4 | 12.55 | 12.65 | 316.25 | -0.8 (-5.95%) | 174,751 |
| 27 Jan 2017 | USD | 13.7 | 13.85 | 13.15 | 13.45 | 336.25 | -0.15 (-1.10%) | 127,366 |
| 26 Jan 2017 | USD | 14.05 | 14.2 | 13.55 | 13.6 | 340 | -0.45 (-3.20%) | 165,397 |
| 25 Jan 2017 | USD | 14 | 14.1075 | 13.7688 | 14.05 | 351.25 | +0.3 (+2.18%) | 207,638 |
| 24 Jan 2017 | USD | 13.6 | 13.9 | 13.4 | 13.75 | 343.75 | +0.2 (+1.48%) | 239,458 |
| 23 Jan 2017 | USD | 13.85 | 14 | 13.1 | 13.55 | 338.75 | -0.35 (-2.52%) | 274,686 |
| 20 Jan 2017 | USD | 14.15 | 14.3 | 13.8 | 13.9 | 347.5 | -0.2 (-1.42%) | 140,790 |
| 19 Jan 2017 | USD | 14.7 | 14.85 | 14.1 | 14.1 | 352.5 | -0.6 (-4.08%) | 110,590 |
| 18 Jan 2017 | USD | 14.15 | 14.8 | 14.1 | 14.7 | 367.5 | +0.7 (+5%) | 182,292 |
| 17 Jan 2017 | USD | 14.55 | 14.75 | 13.925 | 14 | 350 | -0.8 (-5.41%) | 210,862 |
| 16 Jan 2017 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 370 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.15 | 15.85 | 14.65 | 14.8 | 370 | -0.3 (-1.99%) | 216,150 |
| 12 Jan 2017 | USD | 15.1 | 15.55 | 14.7 | 15.1 | 377.5 | -0.2 (-1.31%) | 150,593 |
| 11 Jan 2017 | USD | 16.65 | 16.65 | 15.2 | 15.3 | 382.5 | -1.3 (-7.83%) | 226,203 |
| 10 Jan 2017 | USD | 16.55 | 16.8 | 16.2 | 16.6 | 415 | +0.2 (+1.22%) | 167,200 |
| 9 Jan 2017 | USD | 17.15 | 17.15 | 16 | 16.4 | 410 | -0.4 (-2.38%) | 199,601 |
| 6 Jan 2017 | USD | 16.4 | 17.8 | 16.4 | 16.8 | 420 | +0.5 (+3.07%) | 253,333 |
| 5 Jan 2017 | USD | 15.8 | 16.7 | 15.675 | 16.3 | 407.5 | +0.55 (+3.49%) | 220,088 |
| 4 Jan 2017 | USD | 15.05 | 16.25 | 15.05 | 15.75 | 393.75 | +0.675 (+4.48%) | 245,303 |
| 3 Jan 2017 | USD | 14.45 | 15.1 | 14.2 | 15.075 | 376.875 | +0.875 (+6.16%) | 166,125 |
| 2 Jan 2017 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 355 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.45 | 14.6 | 14.05 | 14.2 | 355 | -0.1 (-0.70%) | 157,882 |
| 29 Dec 2016 | USD | 14.85 | 14.85 | 13.8 | 14.3 | 357.5 | -0.4 (-2.72%) | 264,952 |
