| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 15.35 | 15.65 | 15.01 | 15.44 | 15.44 | +0.06 (+0.39%) | 1,177,202 |
| 7 Feb 2017 | USD | 15.19 | 15.47 | 15.14 | 15.38 | 15.38 | +0.28 (+1.85%) | 777,962 |
| 6 Feb 2017 | USD | 15.21 | 15.2573 | 15.06 | 15.1 | 15.1 | -0.11 (-0.72%) | 835,620 |
| 3 Feb 2017 | USD | 15.1 | 15.28 | 15.02 | 15.21 | 15.21 | +0.25 (+1.67%) | 652,000 |
| 2 Feb 2017 | USD | 15 | 15.092 | 14.91 | 14.96 | 14.96 | -0.03 (-0.20%) | 510,188 |
| 1 Feb 2017 | USD | 15.19 | 15.36 | 14.98 | 14.99 | 14.99 | -0.17 (-1.12%) | 310,064 |
| 31 Jan 2017 | USD | 15.1 | 15.37 | 15.08 | 15.16 | 15.16 | -0.01 (-0.07%) | 316,952 |
| 30 Jan 2017 | USD | 15.35 | 15.35 | 15.09 | 15.17 | 15.17 | -0.23 (-1.49%) | 268,039 |
| 27 Jan 2017 | USD | 15.41 | 15.4681 | 15.01 | 15.4 | 15.4 | +0.02 (+0.13%) | 1,001,897 |
| 26 Jan 2017 | USD | 15.47 | 15.55 | 15.36 | 15.38 | 15.38 | -0.07 (-0.45%) | 168,645 |
| 25 Jan 2017 | USD | 15.68 | 15.68 | 15.42 | 15.45 | 15.45 | -0.16 (-1.02%) | 292,041 |
| 24 Jan 2017 | USD | 15.52 | 15.68 | 15.44 | 15.61 | 15.61 | +0.14 (+0.90%) | 313,711 |
| 23 Jan 2017 | USD | 15.4 | 15.54 | 15.4 | 15.47 | 15.47 | +0.03 (+0.19%) | 248,037 |
| 20 Jan 2017 | USD | 15.43 | 15.535 | 15.395 | 15.44 | 15.44 | +0.01 (+0.06%) | 146,940 |
| 19 Jan 2017 | USD | 15.48 | 15.48 | 15.36 | 15.43 | 15.43 | -0.05 (-0.32%) | 282,395 |
| 18 Jan 2017 | USD | 15.6 | 15.68 | 15.44 | 15.48 | 15.48 | -0.1 (-0.64%) | 337,149 |
| 17 Jan 2017 | USD | 15.5 | 15.62 | 15.38 | 15.58 | 15.58 | +0.135 (+0.87%) | 228,246 |
| 16 Jan 2017 | USD | 15.445 | 15.445 | 15.445 | 15.445 | 15.445 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.48 | 15.51 | 15.35 | 15.445 | 15.445 | -0.005 (-0.03%) | 162,267 |
| 12 Jan 2017 | USD | 15.59 | 15.59 | 15.29 | 15.45 | 15.45 | -0.06 (-0.39%) | 189,529 |
| 11 Jan 2017 | USD | 15.46 | 15.64 | 15.38 | 15.51 | 15.51 | +0.05 (+0.32%) | 429,094 |
| 10 Jan 2017 | USD | 15.36 | 15.52 | 15.3 | 15.46 | 15.46 | +0.07 (+0.45%) | 295,482 |
| 9 Jan 2017 | USD | 15.54 | 15.58 | 15.37 | 15.39 | 15.39 | -0.17 (-1.09%) | 349,444 |
| 6 Jan 2017 | USD | 15.57 | 15.65 | 15.45 | 15.56 | 15.56 | -0.01 (-0.06%) | 614,296 |
| 5 Jan 2017 | USD | 15.61 | 15.69 | 15.4 | 15.57 | 15.57 | -0.07 (-0.45%) | 305,339 |
| 4 Jan 2017 | USD | 15.32 | 15.705 | 15.25 | 15.64 | 15.64 | +0.36 (+2.36%) | 688,910 |
| 3 Jan 2017 | USD | 15.11 | 15.37 | 15.09 | 15.28 | 15.28 | -0.04 (-0.26%) | 440,718 |
| 2 Jan 2017 | USD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.27 | 15.42 | 15.18 | 15.32 | 15.32 | +0.08 (+0.52%) | 510,114 |
| 29 Dec 2016 | USD | 15.12 | 15.25 | 15.02 | 15.24 | 15.24 | +0.22 (+1.46%) | 365,508 |
