| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 12.94 | 12.94 | 12.24 | 12.27 | 12.27 | -0.71 (-5.47%) | 171,511 |
| 7 Feb 2017 | USD | 13.1 | 13.25 | 12.891 | 12.98 | 12.98 | -0.1 (-0.76%) | 209,015 |
| 6 Feb 2017 | USD | 13.1 | 13.15 | 12.9396 | 13.08 | 13.08 | -0.09 (-0.68%) | 112,004 |
| 3 Feb 2017 | USD | 13.21 | 13.28 | 13.1 | 13.17 | 13.17 | +0.03 (+0.23%) | 106,164 |
| 2 Feb 2017 | USD | 13.14 | 13.23 | 13.1 | 13.14 | 13.14 | -0.01 (-0.08%) | 146,942 |
| 1 Feb 2017 | USD | 13.17 | 13.25 | 12.95 | 13.15 | 13.15 | +0.03 (+0.23%) | 130,687 |
| 31 Jan 2017 | USD | 13.05 | 13.23 | 12.8 | 13.12 | 13.12 | +0.03 (+0.23%) | 206,853 |
| 30 Jan 2017 | USD | 13.3 | 13.316 | 12.99 | 13.09 | 13.09 | -0.24 (-1.80%) | 183,800 |
| 27 Jan 2017 | USD | 13.45 | 13.5 | 13.231 | 13.33 | 13.33 | -0.07 (-0.52%) | 217,681 |
| 26 Jan 2017 | USD | 13.2 | 13.52 | 13.05 | 13.4 | 13.4 | +0.21 (+1.59%) | 301,103 |
| 25 Jan 2017 | USD | 12.4 | 13.24 | 12.39 | 13.19 | 13.19 | +0.82 (+6.63%) | 387,222 |
| 24 Jan 2017 | USD | 13.36 | 13.4403 | 11.71 | 12.37 | 12.37 | -1.37 (-9.97%) | 922,933 |
| 23 Jan 2017 | USD | 13.66 | 13.85 | 13.44 | 13.74 | 13.74 | 0.0 (0.0%) | 128,365 |
| 20 Jan 2017 | USD | 13.58 | 13.89 | 13.5101 | 13.74 | 13.74 | +0.18 (+1.33%) | 144,178 |
| 19 Jan 2017 | USD | 13.93 | 13.93 | 13.52 | 13.56 | 13.56 | -0.32 (-2.31%) | 83,707 |
| 18 Jan 2017 | USD | 13.38 | 13.96 | 13.38 | 13.88 | 13.88 | +0.52 (+3.89%) | 243,306 |
| 17 Jan 2017 | USD | 13.68 | 13.77 | 13.26 | 13.36 | 13.36 | -0.36 (-2.62%) | 253,905 |
| 16 Jan 2017 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 13.6 | 13.975 | 13.57 | 13.72 | 13.72 | +0.12 (+0.88%) | 174,471 |
| 12 Jan 2017 | USD | 14.15 | 14.2 | 13.42 | 13.6 | 13.6 | -0.59 (-4.16%) | 200,916 |
| 11 Jan 2017 | USD | 14.35 | 14.3935 | 14.05 | 14.19 | 14.19 | -0.17 (-1.18%) | 130,976 |
| 10 Jan 2017 | USD | 13.95 | 14.38 | 13.95 | 14.36 | 14.36 | +0.51 (+3.68%) | 223,479 |
| 9 Jan 2017 | USD | 14.07 | 14.07 | 13.72 | 13.85 | 13.85 | -0.21 (-1.49%) | 183,444 |
| 6 Jan 2017 | USD | 14.18 | 14.18 | 13.99 | 14.06 | 14.06 | -0.07 (-0.50%) | 78,400 |
| 5 Jan 2017 | USD | 14.29 | 14.31 | 14.09 | 14.13 | 14.13 | -0.17 (-1.19%) | 88,741 |
| 4 Jan 2017 | USD | 14.1 | 14.46 | 13.87 | 14.3 | 14.3 | +0.27 (+1.92%) | 223,737 |
| 3 Jan 2017 | USD | 14.01 | 14.3 | 13.771 | 14.03 | 14.03 | +0.08 (+0.57%) | 266,788 |
| 2 Jan 2017 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.11 | 14.11 | 13.76 | 13.95 | 13.95 | -0.05 (-0.36%) | 117,682 |
| 29 Dec 2016 | USD | 14.09 | 14.21 | 13.85 | 14 | 14 | -0.05 (-0.36%) | 126,803 |
