| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | USD | 14.27 | 15.6 | 14.27 | 15.1645 | 1,516.45 | +1.022 (+7.23%) | 5,352 |
| 2 Jan 2017 | USD | 14.1425 | 14.1425 | 14.1425 | 14.1425 | 1,414.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.21 | 14.5 | 14.125 | 14.1425 | 1,414.25 | +0.043 (+0.30%) | 4,541 |
| 29 Dec 2016 | USD | 14.01 | 14.4442 | 14.01 | 14.1 | 1,410 | +0.09 (+0.64%) | 6,231 |
| 28 Dec 2016 | USD | 14.33 | 14.48 | 14.01 | 14.01 | 1,401 | -0.34 (-2.37%) | 10,178 |
| 27 Dec 2016 | USD | 14.29 | 14.74 | 14.14 | 14.35 | 1,435 | -0.1 (-0.69%) | 2,658 |
| 26 Dec 2016 | USD | 14.45 | 14.45 | 14.45 | 14.45 | 1,445 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.58 | 14.58 | 14.3144 | 14.45 | 1,445 | -0.38 (-2.56%) | 12,992 |
| 22 Dec 2016 | USD | 14.88 | 14.88 | 14.75 | 14.83 | 1,483 | -0.19 (-1.26%) | 5,203 |
| 21 Dec 2016 | USD | 14.91 | 15.0325 | 14.89 | 15.02 | 1,502 | +0.01 (+0.07%) | 1,623 |
| 20 Dec 2016 | USD | 14.77 | 15.35 | 14.77 | 15.01 | 1,501 | +0.25 (+1.69%) | 3,503 |
| 19 Dec 2016 | USD | 15.11 | 15.11 | 14.7 | 14.76 | 1,476 | -0.3 (-1.99%) | 6,423 |
| 16 Dec 2016 | USD | 14.2597 | 15.29 | 14.2 | 15.06 | 1,506 | +0.83 (+5.83%) | 4,127 |
| 15 Dec 2016 | USD | 14.41 | 14.41 | 14.063 | 14.23 | 1,423 | -0.49 (-3.33%) | 3,694 |
| 14 Dec 2016 | USD | 15.28 | 15.28 | 14.72 | 14.72 | 1,472 | -0.44 (-2.90%) | 3,060 |
| 13 Dec 2016 | USD | 15.44 | 15.44 | 15.0514 | 15.16 | 1,516 | +0.03 (+0.20%) | 2,730 |
| 12 Dec 2016 | USD | 15.6 | 15.7467 | 15.13 | 15.13 | 1,513 | +0.23 (+1.54%) | 7,544 |
| 9 Dec 2016 | USD | 14.94 | 14.98 | 14.72 | 14.9 | 1,490 | -0.05 (-0.33%) | 8,580 |
| 8 Dec 2016 | USD | 15.46 | 15.46 | 14.8 | 14.9498 | 1,494.98 | -0.51 (-3.30%) | 28,917 |
| 7 Dec 2016 | USD | 15.65 | 15.65 | 15.2065 | 15.46 | 1,546 | -0.39 (-2.46%) | 9,897 |
| 6 Dec 2016 | USD | 16.15 | 16.25 | 15.79 | 15.85 | 1,585 | +0.6 (+3.93%) | 10,235 |
| 5 Dec 2016 | USD | 15.32 | 15.57 | 15.25 | 15.25 | 1,525 | +0.14 (+0.93%) | 13,128 |
| 2 Dec 2016 | USD | 14.51 | 15.18 | 14.24 | 15.11 | 1,511 | +0.14 (+0.94%) | 21,162 |
| 1 Dec 2016 | USD | 15.42 | 15.49 | 14.95 | 14.97 | 1,497 | +0.317 (+2.16%) | 35,148 |
| 30 Nov 2016 | USD | 13.84 | 14.89 | 13.5 | 14.653 | 1,465.3 | +1.573 (+12.03%) | 46,285 |
| 29 Nov 2016 | USD | 12.26 | 13.34 | 12.26 | 13.08 | 1,308 | +1.04 (+8.64%) | 10,792 |
| 28 Nov 2016 | USD | 12.59 | 12.59 | 11.9091 | 12.04 | 1,204 | -0.78 (-6.08%) | 10,707 |
| 25 Nov 2016 | USD | 13.22 | 13.22 | 12.7453 | 12.8199 | 1,281.99 | -0.272 (-2.08%) | 7,023 |
| 24 Nov 2016 | USD | 13.0923 | 13.0923 | 13.0923 | 13.0923 | 1,309.23 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 13.07 | 13.18 | 13.06 | 13.0923 | 1,309.23 | -0.308 (-2.30%) | 5,964 |
