| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 15.84 | 15.97 | 15.83 | 15.91 | 15.91 | +0.09 (+0.57%) | 280,711 |
| 3 Feb 2017 | USD | 15.56 | 15.83 | 15.5424 | 15.82 | 15.82 | +0.34 (+2.20%) | 202,793 |
| 2 Feb 2017 | USD | 15.42 | 15.53 | 15.28 | 15.48 | 15.48 | +0.06 (+0.39%) | 119,404 |
| 1 Feb 2017 | USD | 15.38 | 15.48 | 15.32 | 15.42 | 15.42 | +0.21 (+1.38%) | 200,547 |
| 31 Jan 2017 | USD | 15.21 | 15.26 | 15.17 | 15.21 | 15.21 | -0.02 (-0.13%) | 283,731 |
| 30 Jan 2017 | USD | 15.23 | 15.24 | 15.15 | 15.23 | 15.23 | +0.05 (+0.33%) | 276,154 |
| 27 Jan 2017 | USD | 15.22 | 15.259 | 15.18 | 15.18 | 15.18 | -0.05 (-0.33%) | 166,318 |
| 26 Jan 2017 | USD | 15.24 | 15.29 | 15.19 | 15.23 | 15.23 | -0.06 (-0.39%) | 247,299 |
| 25 Jan 2017 | USD | 15.45 | 15.4809 | 15.24 | 15.29 | 15.29 | -0.14 (-0.91%) | 220,143 |
| 24 Jan 2017 | USD | 15.46 | 15.4899 | 15.39 | 15.43 | 15.43 | +0.02 (+0.13%) | 50,404 |
| 23 Jan 2017 | USD | 15.36 | 15.52 | 15.32 | 15.41 | 15.41 | +0.06 (+0.39%) | 82,272 |
| 20 Jan 2017 | USD | 15.34 | 15.38 | 15.25 | 15.35 | 15.35 | +0.05 (+0.33%) | 70,488 |
| 19 Jan 2017 | USD | 15.23 | 15.49 | 15.19 | 15.3 | 15.3 | +0.01 (+0.07%) | 59,029 |
| 18 Jan 2017 | USD | 15.04 | 15.36 | 14.97 | 15.29 | 15.29 | +0.22 (+1.46%) | 133,947 |
| 17 Jan 2017 | USD | 15.17 | 15.34 | 14.85 | 15.07 | 15.07 | -0.13 (-0.86%) | 134,340 |
| 16 Jan 2017 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.28 | 15.28 | 15.14 | 15.2 | 15.2 | -0.07 (-0.46%) | 97,243 |
| 12 Jan 2017 | USD | 15.31 | 15.4 | 15.245 | 15.2701 | 15.2701 | -0.09 (-0.59%) | 84,948 |
| 11 Jan 2017 | USD | 15.4 | 15.42 | 15.25 | 15.36 | 15.36 | -0.08 (-0.52%) | 109,073 |
| 10 Jan 2017 | USD | 15.35 | 15.53 | 15.28 | 15.44 | 15.44 | +0.11 (+0.72%) | 110,835 |
| 9 Jan 2017 | USD | 15.23 | 15.39 | 15.11 | 15.33 | 15.33 | +0.04 (+0.26%) | 141,027 |
| 6 Jan 2017 | USD | 15.12 | 15.309 | 14.99 | 15.29 | 15.29 | +0.17 (+1.12%) | 84,215 |
| 5 Jan 2017 | USD | 15.04 | 15.21 | 14.88 | 15.12 | 15.12 | +0.12 (+0.80%) | 64,219 |
| 4 Jan 2017 | USD | 14.75 | 15 | 14.75 | 15 | 15 | +0.3 (+2.04%) | 111,730 |
| 3 Jan 2017 | USD | 14.72 | 14.8033 | 14.64 | 14.7 | 14.7 | +0.02 (+0.14%) | 89,523 |
| 2 Jan 2017 | USD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.73 | 14.7356 | 14.6066 | 14.68 | 14.68 | -0.02 (-0.14%) | 95,923 |
| 29 Dec 2016 | USD | 14.72 | 14.73 | 14.6 | 14.7 | 14.7 | -0.03 (-0.20%) | 62,453 |
| 28 Dec 2016 | USD | 14.81 | 14.86 | 14.7 | 14.73 | 14.73 | -0.08 (-0.54%) | 82,917 |
| 27 Dec 2016 | USD | 14.83 | 14.869 | 14.8 | 14.81 | 14.81 | -0.01 (-0.07%) | 50,167 |
