| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 12.35 | 12.6718 | 12.32 | 12.55 | 12,550 | -0.06 (-0.48%) | 306,974 |
| 3 Feb 2017 | USD | 12.6 | 12.908 | 12.51 | 12.61 | 12,610 | -1.03 (-7.55%) | 438,283 |
| 2 Feb 2017 | USD | 13.3 | 13.87 | 13.14 | 13.64 | 13,640 | +0.15 (+1.11%) | 302,816 |
| 1 Feb 2017 | USD | 13.44 | 13.65 | 13.39 | 13.49 | 13,490 | +0.19 (+1.43%) | 173,298 |
| 31 Jan 2017 | USD | 13.17 | 13.46 | 13.09 | 13.3 | 13,300 | -0.82 (-5.81%) | 365,872 |
| 30 Jan 2017 | USD | 14.11 | 14.43 | 14.06 | 14.12 | 14,120 | -1.24 (-8.07%) | 396,638 |
| 27 Jan 2017 | USD | 14.84 | 15.7599 | 14.68 | 15.36 | 15,360 | -0.15 (-0.97%) | 175,662 |
| 26 Jan 2017 | USD | 16.11 | 16.51 | 15.3361 | 15.51 | 15,510 | +0.25 (+1.64%) | 764,037 |
| 25 Jan 2017 | USD | 14.99 | 15.319 | 14.759 | 15.26 | 15,260 | +0.41 (+2.76%) | 199,532 |
| 24 Jan 2017 | USD | 15.02 | 15.1 | 14.5 | 14.85 | 14,850 | +0.37 (+2.56%) | 173,262 |
| 23 Jan 2017 | USD | 13.93 | 14.64 | 13.9 | 14.48 | 14,480 | +0.46 (+3.28%) | 353,283 |
| 20 Jan 2017 | USD | 14.81 | 15.12 | 13.89 | 14.02 | 14,020 | -0.86 (-5.78%) | 318,324 |
| 19 Jan 2017 | USD | 14.5 | 15.57 | 14.37 | 14.88 | 14,880 | +0.03 (+0.20%) | 214,523 |
| 18 Jan 2017 | USD | 14.89 | 15.2837 | 14.58 | 14.85 | 14,850 | -0.68 (-4.38%) | 233,968 |
| 17 Jan 2017 | USD | 15.62 | 15.86 | 15.25 | 15.53 | 15,530 | -0.06 (-0.38%) | 116,881 |
| 16 Jan 2017 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15,590 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.7 | 15.76 | 15.18 | 15.59 | 15,590 | +0.28 (+1.83%) | 287,139 |
| 12 Jan 2017 | USD | 15.24 | 15.94 | 15.08 | 15.31 | 15,310 | +0.73 (+5.01%) | 365,205 |
| 11 Jan 2017 | USD | 14.98 | 14.98 | 14.1 | 14.58 | 14,580 | +0.03 (+0.21%) | 162,316 |
| 10 Jan 2017 | USD | 14.3 | 14.99 | 14.2008 | 14.55 | 14,550 | +1.21 (+9.07%) | 262,811 |
| 9 Jan 2017 | USD | 13.69 | 13.7 | 13.24 | 13.34 | 13,340 | -1.38 (-9.38%) | 642,203 |
| 6 Jan 2017 | USD | 15.11 | 15.1648 | 14.6401 | 14.72 | 14,720 | -0.25 (-1.67%) | 289,794 |
| 5 Jan 2017 | USD | 14.42 | 15.2 | 13.7 | 14.97 | 14,970 | +0.57 (+3.96%) | 608,236 |
| 4 Jan 2017 | USD | 14.71 | 14.8567 | 14.2796 | 14.4 | 14,400 | -0.85 (-5.57%) | 849,937 |
| 3 Jan 2017 | USD | 16.22 | 16.3728 | 14.5732 | 15.25 | 15,250 | -3.71 (-19.57%) | 562,193 |
| 2 Jan 2017 | USD | 18.96 | 18.96 | 18.96 | 18.96 | 18,960 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.46 | 19.46 | 18.5 | 18.96 | 18,960 | -0.63 (-3.22%) | 179,734 |
| 29 Dec 2016 | USD | 19.66 | 20.0922 | 19 | 19.59 | 19,590 | -0.35 (-1.76%) | 198,771 |
| 28 Dec 2016 | USD | 18.84 | 20.34 | 18.78 | 19.94 | 19,940 | +1.12 (+5.95%) | 145,619 |
| 27 Dec 2016 | USD | 18.71 | 19.28 | 18.54 | 18.82 | 18,820 | +0.4 (+2.17%) | 285,739 |
