| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2017 | USD | 18.08 | 18.08 | 17.26 | 17.87 | 17.87 | +0.17 (+0.96%) | 12,149 |
| 10 Feb 2017 | USD | 17.65 | 18.08 | 17.3 | 17.7 | 17.7 | -0.1 (-0.56%) | 28,908 |
| 9 Feb 2017 | USD | 17.47 | 18.26 | 16.9 | 17.8 | 17.8 | +0.33 (+1.89%) | 15,180 |
| 8 Feb 2017 | USD | 17.85 | 17.85 | 17.141 | 17.47 | 17.47 | -0.43 (-2.40%) | 8,553 |
| 7 Feb 2017 | USD | 17.52 | 19.985 | 17.51 | 17.9 | 17.9 | +0.35 (+1.99%) | 50,896 |
| 6 Feb 2017 | USD | 18.4 | 18.4 | 17.26 | 17.55 | 17.55 | -0.7 (-3.84%) | 9,412 |
| 3 Feb 2017 | USD | 17.85 | 18.75 | 17.27 | 18.25 | 18.25 | +0.29 (+1.61%) | 26,294 |
| 2 Feb 2017 | USD | 17.72 | 18.3 | 16.76 | 17.96 | 17.96 | +0.46 (+2.63%) | 20,706 |
| 1 Feb 2017 | USD | 16.6 | 17.66 | 16.6 | 17.5 | 17.5 | +0.86 (+5.17%) | 19,025 |
| 31 Jan 2017 | USD | 16.7 | 17.6 | 16.5 | 16.64 | 16.64 | -0.21 (-1.25%) | 19,490 |
| 30 Jan 2017 | USD | 16.9 | 17 | 16.5 | 16.85 | 16.85 | +0.2 (+1.20%) | 23,096 |
| 27 Jan 2017 | USD | 16.8 | 17.4 | 16.42 | 16.65 | 16.65 | -0.243 (-1.44%) | 14,789 |
| 26 Jan 2017 | USD | 16.4 | 16.95 | 16.3 | 16.893 | 16.893 | +0.483 (+2.94%) | 14,438 |
| 25 Jan 2017 | USD | 16.35 | 16.445 | 16.3 | 16.41 | 16.41 | +0.01 (+0.06%) | 10,574 |
| 24 Jan 2017 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +0.024 (+0.14%) | 7,683 |
| 23 Jan 2017 | USD | 16.4 | 16.56 | 16.2 | 16.3765 | 16.3765 | -0.073 (-0.45%) | 10,278 |
| 20 Jan 2017 | USD | 16.4499 | 16.92 | 16.4 | 16.45 | 16.45 | +0.05 (+0.30%) | 15,658 |
| 19 Jan 2017 | USD | 16.5 | 16.57 | 16.4 | 16.4 | 16.4 | -0.17 (-1.03%) | 1,896 |
| 18 Jan 2017 | USD | 16.6079 | 16.69 | 16.5 | 16.57 | 16.57 | -0.305 (-1.81%) | 3,214 |
| 17 Jan 2017 | USD | 16.875 | 16.875 | 16.875 | 16.875 | 16.875 | 0.0 (0.0%) | 0 |
| 16 Jan 2017 | USD | 16.875 | 16.875 | 16.875 | 16.875 | 16.875 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.51 | 16.88 | 16.1001 | 16.875 | 16.875 | +0.775 (+4.81%) | 17,189 |
| 12 Jan 2017 | USD | 16.5881 | 16.855 | 16.1 | 16.1 | 16.1 | -0.37 (-2.25%) | 42,664 |
| 11 Jan 2017 | USD | 16.65 | 17.215 | 16.2 | 16.47 | 16.47 | -0.3 (-1.79%) | 26,556 |
| 10 Jan 2017 | USD | 16.6899 | 17.26 | 16.5 | 16.77 | 16.77 | +0.02 (+0.12%) | 34,039 |
| 9 Jan 2017 | USD | 16.71 | 17.45 | 16.25 | 16.75 | 16.75 | +0.2 (+1.21%) | 16,291 |
| 6 Jan 2017 | USD | 17.13 | 17.15 | 16.25 | 16.55 | 16.55 | -0.47 (-2.76%) | 32,346 |
| 5 Jan 2017 | USD | 16.8999 | 17.71 | 16.7 | 17.02 | 17.02 | +0.17 (+1.01%) | 48,147 |
| 4 Jan 2017 | USD | 17.13 | 17.7 | 16.56 | 16.85 | 16.85 | -0.3 (-1.75%) | 32,155 |
| 3 Jan 2017 | USD | 17 | 17.35 | 16.52 | 17.15 | 17.15 | +0.15 (+0.88%) | 23,052 |
