| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 14.46 | 14.91 | 13.8201 | 14.45 | 14.45 | +0.07 (+0.49%) | 843,564 |
| 7 Feb 2017 | USD | 14.2 | 15 | 14.12 | 14.38 | 14.38 | +0.13 (+0.91%) | 723,743 |
| 6 Feb 2017 | USD | 13.64 | 14.36 | 13.54 | 14.25 | 14.25 | +0.68 (+5.01%) | 331,800 |
| 3 Feb 2017 | USD | 13.2 | 13.8 | 13.08 | 13.57 | 13.57 | +0.43 (+3.27%) | 229,509 |
| 2 Feb 2017 | USD | 13.23 | 13.37 | 13.09 | 13.14 | 13.14 | -0.06 (-0.45%) | 119,073 |
| 1 Feb 2017 | USD | 13.22 | 13.45 | 13.08 | 13.2 | 13.2 | +0.09 (+0.69%) | 91,700 |
| 31 Jan 2017 | USD | 13.09 | 13.1858 | 12.83 | 13.11 | 13.11 | -0.06 (-0.46%) | 161,623 |
| 30 Jan 2017 | USD | 13.35 | 13.41 | 13.13 | 13.17 | 13.17 | -0.23 (-1.72%) | 211,626 |
| 27 Jan 2017 | USD | 13.37 | 13.61 | 13.02 | 13.4 | 13.4 | +0.08 (+0.60%) | 400,895 |
| 26 Jan 2017 | USD | 13.93 | 13.93 | 13.32 | 13.32 | 13.32 | -0.6 (-4.31%) | 353,547 |
| 25 Jan 2017 | USD | 13.99 | 14.3 | 13.71 | 13.92 | 13.92 | +0.02 (+0.14%) | 451,381 |
| 24 Jan 2017 | USD | 13.97 | 14.36 | 13.69 | 13.9 | 13.9 | +0.34 (+2.51%) | 474,363 |
| 23 Jan 2017 | USD | 13.62 | 13.86 | 13.38 | 13.56 | 13.56 | -0.07 (-0.51%) | 547,854 |
| 20 Jan 2017 | USD | 13.65 | 13.8 | 13.5 | 13.63 | 13.63 | +0.05 (+0.37%) | 450,408 |
| 19 Jan 2017 | USD | 13.41 | 13.76 | 13.38 | 13.58 | 13.58 | +0.22 (+1.65%) | 302,101 |
| 18 Jan 2017 | USD | 13.42 | 13.54 | 13.04 | 13.36 | 13.36 | -0.05 (-0.37%) | 309,660 |
| 17 Jan 2017 | USD | 13.89 | 13.98 | 13.2029 | 13.41 | 13.41 | -0.53 (-3.80%) | 326,525 |
| 16 Jan 2017 | USD | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 13.8 | 14.05 | 13.58 | 13.94 | 13.94 | +0.14 (+1.01%) | 176,317 |
| 12 Jan 2017 | USD | 13.55 | 13.9 | 13.39 | 13.8 | 13.8 | +0.19 (+1.40%) | 572,402 |
| 11 Jan 2017 | USD | 13.12 | 14.03 | 13.12 | 13.61 | 13.61 | +0.48 (+3.66%) | 860,260 |
| 10 Jan 2017 | USD | 11.92 | 13.37 | 11.92 | 13.13 | 13.13 | +1.45 (+12.41%) | 1,233,312 |
| 9 Jan 2017 | USD | 11.71 | 11.95 | 11.43 | 11.68 | 11.68 | 0.0 (0.0%) | 321,739 |
| 6 Jan 2017 | USD | 11.56 | 11.73 | 11.17 | 11.68 | 11.68 | +0.08 (+0.69%) | 269,982 |
| 5 Jan 2017 | USD | 11.32 | 11.8 | 11.07 | 11.6 | 11.6 | +0.3 (+2.65%) | 645,076 |
| 4 Jan 2017 | USD | 11.53 | 11.61 | 11.09 | 11.3 | 11.3 | -0.1 (-0.88%) | 778,230 |
| 3 Jan 2017 | USD | 12.05 | 12.1 | 11.22 | 11.4 | 11.4 | -0.67 (-5.55%) | 500,773 |
| 2 Jan 2017 | USD | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 11.3 | 12.13 | 11.18 | 12.07 | 12.07 | +0.9 (+8.06%) | 537,366 |
| 29 Dec 2016 | USD | 11.4 | 11.51 | 10.87 | 11.17 | 11.17 | -0.25 (-2.19%) | 797,611 |
