| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 13.88 | 14.224 | 13.76 | 14.02 | 14.02 | -0.1 (-0.71%) | 15,864 |
| 31 Jan 2017 | USD | 14.1 | 14.32 | 14 | 14.12 | 14.12 | +0.24 (+1.73%) | 9,085 |
| 30 Jan 2017 | USD | 13.86 | 14.34 | 13.7 | 13.88 | 13.88 | +0.19 (+1.39%) | 22,470 |
| 27 Jan 2017 | USD | 13.65 | 13.69 | 13.51 | 13.69 | 13.69 | +0.07 (+0.51%) | 6,351 |
| 26 Jan 2017 | USD | 13.86 | 14.0872 | 13.62 | 13.62 | 13.62 | -0.21 (-1.52%) | 8,938 |
| 25 Jan 2017 | USD | 13.92 | 14.4341 | 13.5516 | 13.83 | 13.83 | -0.03 (-0.22%) | 5,816 |
| 24 Jan 2017 | USD | 14.14 | 14.49 | 13.71 | 13.86 | 13.86 | -0.12 (-0.86%) | 24,530 |
| 23 Jan 2017 | USD | 14.3 | 14.4 | 13.72 | 13.98 | 13.98 | -0.16 (-1.13%) | 9,117 |
| 20 Jan 2017 | USD | 13.88 | 14.31 | 13.76 | 14.14 | 14.14 | +0.18 (+1.29%) | 7,967 |
| 19 Jan 2017 | USD | 14.2 | 14.2 | 13.85 | 13.96 | 13.96 | -0.07 (-0.50%) | 25,928 |
| 18 Jan 2017 | USD | 14.3296 | 14.55 | 14 | 14.03 | 14.03 | -0.08 (-0.57%) | 28,522 |
| 17 Jan 2017 | USD | 14.2601 | 14.4 | 14.11 | 14.11 | 14.11 | -0.06 (-0.42%) | 10,523 |
| 16 Jan 2017 | USD | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.28 | 14.97 | 14.15 | 14.17 | 14.17 | -0.03 (-0.21%) | 17,106 |
| 12 Jan 2017 | USD | 14.17 | 14.89 | 14 | 14.2 | 14.2 | +0.11 (+0.78%) | 31,594 |
| 11 Jan 2017 | USD | 14.16 | 14.38 | 14.01 | 14.09 | 14.09 | +0.04 (+0.28%) | 6,997 |
| 10 Jan 2017 | USD | 14.45 | 14.49 | 14 | 14.05 | 14.05 | -0.14 (-0.99%) | 23,794 |
| 9 Jan 2017 | USD | 14.62 | 15.07 | 14.11 | 14.19 | 14.19 | -0.56 (-3.80%) | 18,165 |
| 6 Jan 2017 | USD | 14.99 | 14.99 | 14.3025 | 14.75 | 14.75 | -0.05 (-0.34%) | 5,463 |
| 5 Jan 2017 | USD | 14.995 | 15.3 | 14.51 | 14.8 | 14.8 | -0.18 (-1.20%) | 17,356 |
| 4 Jan 2017 | USD | 15.35 | 16.5 | 14.7 | 14.98 | 14.98 | +0.55 (+3.81%) | 41,281 |
| 3 Jan 2017 | USD | 14.65 | 15.09 | 14.01 | 14.43 | 14.43 | +0.13 (+0.91%) | 27,822 |
| 2 Jan 2017 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.8 | 14.99 | 14.1 | 14.3 | 14.3 | -0.9 (-5.92%) | 34,652 |
| 29 Dec 2016 | USD | 15.05 | 15.62 | 14.91 | 15.2 | 15.2 | +0.09 (+0.60%) | 13,020 |
| 28 Dec 2016 | USD | 14.65 | 15.315 | 14.52 | 15.11 | 15.11 | +0.46 (+3.14%) | 8,706 |
| 27 Dec 2016 | USD | 14.87 | 15.7475 | 14.36 | 14.65 | 14.65 | -0.22 (-1.48%) | 27,431 |
| 26 Dec 2016 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 15 | 15.19 | 14.52 | 14.87 | 14.87 | -0.19 (-1.26%) | 11,374 |
| 22 Dec 2016 | USD | 15 | 15.51 | 14.46 | 15.06 | 15.06 | +0.05 (+0.33%) | 27,339 |
