| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 18.18 | 19.9 | 17.17 | 17.69 | 70.76 | -0.89 (-4.79%) | 190,567 |
| 15 Mar 2017 | USD | 16.18 | 18.67 | 16.06 | 18.58 | 74.32 | +2.57 (+16.05%) | 101,834 |
| 14 Mar 2017 | USD | 14.84 | 16.29 | 14.75 | 16.01 | 64.04 | +1.07 (+7.16%) | 53,983 |
| 13 Mar 2017 | USD | 14.2 | 14.97 | 14.02 | 14.94 | 59.76 | +0.74 (+5.21%) | 46,585 |
| 10 Mar 2017 | USD | 13.8 | 14.9294 | 13.72 | 14.2 | 56.8 | +0.4 (+2.90%) | 178,500 |
| 9 Mar 2017 | USD | 13.39 | 15.21 | 13.3733 | 13.8 | 55.2 | +0.31 (+2.30%) | 282,410 |
| 8 Mar 2017 | USD | 12.901 | 13.57 | 12.89 | 13.49 | 53.96 | +0.6 (+4.65%) | 170,038 |
| 7 Mar 2017 | USD | 12.88 | 13.07 | 12.88 | 12.89 | 51.56 | +0.04 (+0.31%) | 115,642 |
| 6 Mar 2017 | USD | 13.1 | 13.1 | 12.85 | 12.85 | 51.4 | -0.23 (-1.76%) | 12,528 |
| 3 Mar 2017 | USD | 12.85 | 13.28 | 12.85 | 13.08 | 52.32 | +0.36 (+2.83%) | 41,409 |
| 2 Mar 2017 | USD | 13.1 | 13.12 | 12.72 | 12.72 | 50.88 | -0.45 (-3.42%) | 24,629 |
| 1 Mar 2017 | USD | 13.5 | 13.6 | 13.15 | 13.17 | 52.68 | -0.15 (-1.13%) | 109,361 |
| 28 Feb 2017 | USD | 13.51 | 13.5535 | 13.32 | 13.32 | 53.28 | -0.18 (-1.33%) | 15,810 |
| 27 Feb 2017 | USD | 13.5 | 13.5999 | 13.5 | 13.5 | 54 | -0.01 (-0.07%) | 9,090 |
| 24 Feb 2017 | USD | 13.6 | 13.8 | 13.5 | 13.51 | 54.04 | -0.17 (-1.24%) | 42,752 |
| 23 Feb 2017 | USD | 13.9 | 13.9 | 13.62 | 13.68 | 54.72 | -0.02 (-0.15%) | 42,864 |
| 22 Feb 2017 | USD | 13.81 | 13.89 | 13.7 | 13.7 | 54.8 | -0.01 (-0.07%) | 9,860 |
| 21 Feb 2017 | USD | 13.8 | 13.82 | 13.7 | 13.71 | 54.84 | -0.03 (-0.22%) | 19,351 |
| 20 Feb 2017 | USD | 13.74 | 13.74 | 13.74 | 13.74 | 54.96 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 13.8 | 13.82 | 13.66 | 13.74 | 54.96 | -0.06 (-0.43%) | 25,433 |
| 16 Feb 2017 | USD | 13.8001 | 13.8001 | 13.66 | 13.8 | 55.2 | -0.05 (-0.36%) | 10,958 |
| 15 Feb 2017 | USD | 14 | 14.23 | 13.8 | 13.85 | 55.4 | -0.05 (-0.36%) | 36,859 |
| 14 Feb 2017 | USD | 14.22 | 14.58 | 13.9 | 13.9 | 55.6 | -0.09 (-0.64%) | 19,521 |
| 13 Feb 2017 | USD | 14.03 | 14.4 | 13.9 | 13.99 | 55.96 | -0.16 (-1.13%) | 58,807 |
| 10 Feb 2017 | USD | 14.37 | 14.37 | 14.03 | 14.15 | 56.6 | -0.25 (-1.74%) | 22,443 |
| 9 Feb 2017 | USD | 14.47 | 15.16 | 14.24 | 14.4 | 57.6 | +0.1 (+0.70%) | 13,874 |
| 8 Feb 2017 | USD | 14.29 | 14.65 | 14.1601 | 14.3 | 57.2 | +0.15 (+1.06%) | 24,015 |
| 7 Feb 2017 | USD | 14.25 | 14.59 | 14.15 | 14.15 | 56.6 | -0.07 (-0.49%) | 4,564 |
| 6 Feb 2017 | USD | 14.25 | 14.35 | 14.2 | 14.22 | 56.88 | +0.089 (+0.63%) | 5,226 |
| 3 Feb 2017 | USD | 14.31 | 14.34 | 14.13 | 14.131 | 56.524 | -0.249 (-1.73%) | 1,082 |
