| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 14.5646 | 14.57 | 14.5 | 14.51 | 58.04 | -0.15 (-1.02%) | 6,388 |
| 31 Jan 2017 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 58.64 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | USD | 14.67 | 14.67 | 14.66 | 14.66 | 58.64 | +0.14 (+0.96%) | 218 |
| 27 Jan 2017 | USD | 14.5201 | 14.5201 | 14.5201 | 14.5201 | 58.0804 | 0.0 (0.0%) | 0 |
| 26 Jan 2017 | USD | 14.5201 | 14.5201 | 14.5201 | 14.5201 | 58.0804 | 0.0 (0.0%) | 0 |
| 25 Jan 2017 | USD | 14.66 | 14.66 | 14.5201 | 14.5201 | 58.0804 | -0.14 (-0.95%) | 7,354 |
| 24 Jan 2017 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 58.64 | +0.17 (+1.17%) | 12,330 |
| 23 Jan 2017 | USD | 14.7 | 14.7 | 14.3 | 14.49 | 57.96 | +0.03 (+0.21%) | 10,243 |
| 20 Jan 2017 | USD | 14.55 | 14.55 | 14.46 | 14.46 | 57.84 | -0.08 (-0.55%) | 2,846 |
| 19 Jan 2017 | USD | 14.49 | 14.65 | 14.32 | 14.54 | 58.16 | +0.06 (+0.41%) | 8,398 |
| 18 Jan 2017 | USD | 14.63 | 14.8 | 14.31 | 14.48 | 57.92 | -0.1 (-0.69%) | 14,219 |
| 17 Jan 2017 | USD | 14.95 | 14.95 | 14.46 | 14.58 | 58.32 | -0.22 (-1.49%) | 4,030 |
| 16 Jan 2017 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 59.2 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.7 | 15.2299 | 14.7 | 14.8 | 59.2 | +0.193 (+1.32%) | 4,093 |
| 12 Jan 2017 | USD | 14.6071 | 14.6071 | 14.6071 | 14.6071 | 58.4284 | +0.041 (+0.28%) | 184 |
| 11 Jan 2017 | USD | 14.749 | 14.749 | 14.5659 | 14.5659 | 58.2636 | +0.036 (+0.25%) | 398 |
| 10 Jan 2017 | USD | 14.6 | 14.713 | 14.5 | 14.53 | 58.12 | +0.035 (+0.24%) | 7,447 |
| 9 Jan 2017 | USD | 14.47 | 14.595 | 14.4 | 14.495 | 57.98 | -0.015 (-0.10%) | 7,869 |
| 6 Jan 2017 | USD | 14.72 | 14.72 | 14.5 | 14.51 | 58.04 | -0.2 (-1.36%) | 34,743 |
| 5 Jan 2017 | USD | 14.65 | 14.79 | 14.65 | 14.71 | 58.84 | +0.08 (+0.55%) | 4,228 |
| 4 Jan 2017 | USD | 14.97 | 14.97 | 14.62 | 14.63 | 58.52 | -0.19 (-1.28%) | 3,157 |
| 3 Jan 2017 | USD | 15.26 | 15.26 | 14.7 | 14.82 | 59.28 | -0.73 (-4.69%) | 15,501 |
| 2 Jan 2017 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 62.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 13.26 | 15.99 | 13.011 | 15.55 | 62.2 | +2.55 (+19.62%) | 77,439 |
| 29 Dec 2016 | USD | 13.49 | 13.56 | 13 | 13 | 52 | -0.55 (-4.06%) | 16,124 |
| 28 Dec 2016 | USD | 13.5888 | 13.5888 | 13.26 | 13.55 | 54.2 | -0.14 (-1.02%) | 10,369 |
| 27 Dec 2016 | USD | 13.58 | 13.82 | 13.58 | 13.69 | 54.76 | +0.11 (+0.81%) | 4,505 |
| 26 Dec 2016 | USD | 13.58 | 13.58 | 13.58 | 13.58 | 54.32 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 13.75 | 13.75 | 13.54 | 13.58 | 54.32 | -0.18 (-1.31%) | 10,038 |
| 22 Dec 2016 | USD | 13.77 | 13.97 | 13.5 | 13.76 | 55.04 | +0.135 (+0.99%) | 10,004 |
