| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 16.7 | 16.85 | 16.2 | 16.3 | 16.3 | -0.45 (-2.69%) | 119,373 |
| 7 Feb 2017 | USD | 16.7 | 16.9 | 15.7747 | 16.75 | 16.75 | +0.1 (+0.60%) | 92,043 |
| 6 Feb 2017 | USD | 16.8 | 16.85 | 16.6 | 16.65 | 16.65 | -0.2 (-1.19%) | 91,037 |
| 3 Feb 2017 | USD | 16.85 | 17.05 | 16.7 | 16.85 | 16.85 | +0.05 (+0.30%) | 101,397 |
| 2 Feb 2017 | USD | 16.7 | 16.95 | 16.35 | 16.8 | 16.8 | +0.1 (+0.60%) | 100,281 |
| 1 Feb 2017 | USD | 16.8 | 17.15 | 16.55 | 16.7 | 16.7 | 0.0 (0.0%) | 127,395 |
| 31 Jan 2017 | USD | 16.4 | 16.8 | 16.3 | 16.7 | 16.7 | -0.05 (-0.30%) | 123,984 |
| 30 Jan 2017 | USD | 16.1 | 16.8 | 15.75 | 16.75 | 16.75 | +0.6 (+3.72%) | 201,139 |
| 27 Jan 2017 | USD | 16.2 | 16.3 | 16 | 16.15 | 16.15 | +0.1 (+0.62%) | 137,630 |
| 26 Jan 2017 | USD | 15.65 | 16.15 | 15.45 | 16.05 | 16.05 | +0.45 (+2.88%) | 187,379 |
| 25 Jan 2017 | USD | 15.8 | 16.1499 | 15.5 | 15.6 | 15.6 | -0.15 (-0.95%) | 130,656 |
| 24 Jan 2017 | USD | 15.25 | 15.8 | 15.1 | 15.75 | 15.75 | +0.55 (+3.62%) | 195,301 |
| 23 Jan 2017 | USD | 15.1 | 15.4 | 15.1 | 15.2 | 15.2 | -0.05 (-0.33%) | 119,771 |
| 20 Jan 2017 | USD | 15.15 | 15.35 | 15.1 | 15.25 | 15.25 | +0.1 (+0.66%) | 146,773 |
| 19 Jan 2017 | USD | 15.2 | 15.4 | 15 | 15.15 | 15.15 | -0.1 (-0.66%) | 162,489 |
| 18 Jan 2017 | USD | 15.3 | 15.3 | 15.05 | 15.25 | 15.25 | +0.05 (+0.33%) | 139,303 |
| 17 Jan 2017 | USD | 15.4 | 15.5 | 15.05 | 15.2 | 15.2 | -0.25 (-1.62%) | 172,152 |
| 16 Jan 2017 | USD | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.3 | 15.5768 | 15.3 | 15.45 | 15.45 | +0.25 (+1.64%) | 191,661 |
| 12 Jan 2017 | USD | 15.5 | 15.6 | 15.05 | 15.2 | 15.2 | -0.3 (-1.94%) | 144,659 |
| 11 Jan 2017 | USD | 15.9 | 15.95 | 15.45 | 15.5 | 15.5 | -0.4 (-2.52%) | 195,649 |
| 10 Jan 2017 | USD | 16.05 | 16.2 | 15.85 | 15.9 | 15.9 | -0.1 (-0.63%) | 213,928 |
| 9 Jan 2017 | USD | 15.9 | 16.25 | 15.65 | 16 | 16 | +0.05 (+0.31%) | 91,285 |
| 6 Jan 2017 | USD | 16 | 16.1 | 15.8 | 15.95 | 15.95 | -0.05 (-0.31%) | 117,956 |
| 5 Jan 2017 | USD | 15.95 | 16.1 | 15.6 | 16 | 16 | +0.05 (+0.31%) | 145,371 |
| 4 Jan 2017 | USD | 15.6 | 16.25 | 15.5 | 15.95 | 15.95 | +0.3 (+1.92%) | 130,509 |
| 3 Jan 2017 | USD | 16 | 16.3 | 15.55 | 15.65 | 15.65 | -0.15 (-0.95%) | 240,348 |
| 2 Jan 2017 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.1 | 16.25 | 15.7 | 15.8 | 15.8 | -0.35 (-2.17%) | 195,809 |
| 29 Dec 2016 | USD | 15.75 | 16.2125 | 15.75 | 16.15 | 16.15 | +0.35 (+2.22%) | 146,748 |
