| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 14.02 | 14.49 | 13.95 | 14.33 | 14.33 | +0.23 (+1.63%) | 445,423 |
| 21 Mar 2017 | USD | 15.1 | 15.23 | 14.04 | 14.1 | 14.1 | -1.03 (-6.81%) | 530,724 |
| 20 Mar 2017 | USD | 15.27 | 15.485 | 14.92 | 15.13 | 15.13 | -0.06 (-0.39%) | 479,639 |
| 17 Mar 2017 | USD | 15.7 | 15.75 | 15.03 | 15.19 | 15.19 | -0.31 (-2%) | 622,412 |
| 16 Mar 2017 | USD | 15.53 | 15.73 | 15.4 | 15.5 | 15.5 | -0.11 (-0.70%) | 289,439 |
| 15 Mar 2017 | USD | 15.19 | 15.88 | 15.02 | 15.61 | 15.61 | +0.36 (+2.36%) | 376,891 |
| 14 Mar 2017 | USD | 15.26 | 15.58 | 14.89 | 15.25 | 15.25 | -0.16 (-1.04%) | 310,608 |
| 13 Mar 2017 | USD | 15.41 | 15.84 | 15.065 | 15.41 | 15.41 | +0.18 (+1.18%) | 353,557 |
| 10 Mar 2017 | USD | 15.4 | 15.64 | 15.02 | 15.23 | 15.23 | -0.24 (-1.55%) | 307,335 |
| 9 Mar 2017 | USD | 15.29 | 15.94 | 15.2 | 15.47 | 15.47 | -0.02 (-0.13%) | 681,688 |
| 8 Mar 2017 | USD | 14.63 | 15.55 | 14.63 | 15.49 | 15.49 | +0.74 (+5.02%) | 872,537 |
| 7 Mar 2017 | USD | 13.97 | 14.87 | 13.97 | 14.75 | 14.75 | +0.67 (+4.76%) | 270,231 |
| 6 Mar 2017 | USD | 13.99 | 14.285 | 13.92 | 14.08 | 14.08 | +0.04 (+0.28%) | 200,564 |
| 3 Mar 2017 | USD | 14.37 | 14.49 | 13.97 | 14.04 | 14.04 | -0.33 (-2.30%) | 232,428 |
| 2 Mar 2017 | USD | 14.31 | 14.65 | 14.26 | 14.37 | 14.37 | -0.17 (-1.17%) | 200,794 |
| 1 Mar 2017 | USD | 14.39 | 14.78 | 14.2595 | 14.54 | 14.54 | +0.16 (+1.11%) | 350,063 |
| 28 Feb 2017 | USD | 14.18 | 14.71 | 14.18 | 14.38 | 14.38 | +0.03 (+0.21%) | 240,191 |
| 27 Feb 2017 | USD | 14.48 | 14.52 | 14.15 | 14.35 | 14.35 | -0.13 (-0.90%) | 131,628 |
| 24 Feb 2017 | USD | 14.08 | 14.85 | 13.87 | 14.48 | 14.48 | +0.3 (+2.12%) | 448,859 |
| 23 Feb 2017 | USD | 15.41 | 15.41 | 13.93 | 14.18 | 14.18 | -1.24 (-8.04%) | 843,901 |
| 22 Feb 2017 | USD | 16 | 16.19 | 14.673 | 15.42 | 15.42 | -0.47 (-2.96%) | 2,050,601 |
| 21 Feb 2017 | USD | 14.98 | 16.2 | 14.98 | 15.89 | 15.89 | +0.94 (+6.29%) | 1,076,365 |
| 20 Feb 2017 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 15.33 | 15.375 | 14.8 | 14.95 | 14.95 | -0.5 (-3.24%) | 273,267 |
| 16 Feb 2017 | USD | 15.35 | 15.59 | 15.2 | 15.45 | 15.45 | +0.11 (+0.72%) | 429,410 |
| 15 Feb 2017 | USD | 15.38 | 15.46 | 15.21 | 15.34 | 15.34 | -0.04 (-0.26%) | 296,532 |
| 14 Feb 2017 | USD | 15.27 | 15.47 | 15.04 | 15.38 | 15.38 | +0.18 (+1.18%) | 432,019 |
| 13 Feb 2017 | USD | 15.11 | 15.31 | 14.93 | 15.2 | 15.2 | +0.19 (+1.27%) | 354,581 |
| 10 Feb 2017 | USD | 14.44 | 15.4 | 14.44 | 15.01 | 15.01 | +0.08 (+0.54%) | 502,356 |
| 9 Feb 2017 | USD | 14.55 | 15 | 14.5 | 14.93 | 14.93 | +0.48 (+3.32%) | 417,368 |
