| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 16.76 | 16.98 | 16.68 | 16.73 | 16.73 | +0.14 (+0.84%) | 144,199 |
| 24 Jan 2017 | USD | 16.17 | 16.68 | 16.17 | 16.59 | 16.59 | +0.15 (+0.91%) | 134,660 |
| 23 Jan 2017 | USD | 16.25 | 16.51 | 16.1501 | 16.44 | 16.44 | +0.19 (+1.17%) | 161,417 |
| 20 Jan 2017 | USD | 15.95 | 16.3599 | 15.95 | 16.25 | 16.25 | +0.25 (+1.56%) | 194,470 |
| 19 Jan 2017 | USD | 15.88 | 16.24 | 15.88 | 16 | 16 | +0.01 (+0.06%) | 162,779 |
| 18 Jan 2017 | USD | 16.11 | 16.18 | 15.8001 | 15.99 | 15.99 | -0.18 (-1.11%) | 191,039 |
| 17 Jan 2017 | USD | 15.4 | 16.24 | 15.2601 | 16.17 | 16.17 | +0.92 (+6.03%) | 204,047 |
| 16 Jan 2017 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.38 | 15.44 | 15.21 | 15.25 | 15.25 | -0.03 (-0.20%) | 131,163 |
| 12 Jan 2017 | USD | 15.4 | 15.56 | 15.22 | 15.28 | 15.28 | -0.28 (-1.80%) | 110,171 |
| 11 Jan 2017 | USD | 15.47 | 15.58 | 15.28 | 15.56 | 15.56 | +0.09 (+0.58%) | 104,017 |
| 10 Jan 2017 | USD | 15.25 | 15.49 | 15.2 | 15.47 | 15.47 | +0.17 (+1.11%) | 86,522 |
| 9 Jan 2017 | USD | 15.3 | 15.49 | 15.195 | 15.3 | 15.3 | -0.15 (-0.97%) | 94,716 |
| 6 Jan 2017 | USD | 15.41 | 15.59 | 15.27 | 15.45 | 15.45 | +0.03 (+0.19%) | 100,048 |
| 5 Jan 2017 | USD | 15.51 | 15.57 | 15.29 | 15.42 | 15.42 | -0.01 (-0.06%) | 136,318 |
| 4 Jan 2017 | USD | 15.41 | 15.48 | 15.3 | 15.43 | 15.43 | +0.12 (+0.78%) | 191,657 |
| 3 Jan 2017 | USD | 15.39 | 16.3 | 15.03 | 15.31 | 15.31 | -0.05 (-0.33%) | 380,085 |
| 2 Jan 2017 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.82 | 15.83 | 15.29 | 15.36 | 15.36 | -0.32 (-2.04%) | 286,971 |
| 29 Dec 2016 | USD | 15.51 | 15.73 | 15.41 | 15.68 | 15.68 | +0.29 (+1.88%) | 209,222 |
| 28 Dec 2016 | USD | 15.48 | 15.53 | 15.16 | 15.39 | 15.39 | +0.12 (+0.79%) | 180,923 |
| 27 Dec 2016 | USD | 15.25 | 15.36 | 15.1 | 15.27 | 15.27 | +0.01 (+0.07%) | 161,910 |
| 26 Dec 2016 | USD | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 15.05 | 15.26 | 15.05 | 15.26 | 15.26 | +0.11 (+0.73%) | 80,522 |
| 22 Dec 2016 | USD | 15.37 | 15.37 | 14.98 | 15.15 | 15.15 | -0.14 (-0.92%) | 125,970 |
| 21 Dec 2016 | USD | 15.31 | 15.47 | 15.18 | 15.29 | 15.29 | -0.08 (-0.52%) | 181,385 |
| 20 Dec 2016 | USD | 15.04 | 15.39 | 15.04 | 15.37 | 15.37 | +0.27 (+1.79%) | 240,454 |
| 19 Dec 2016 | USD | 15.09 | 15.2599 | 14.99 | 15.1 | 15.1 | +0.15 (+1.00%) | 156,568 |
| 16 Dec 2016 | USD | 15.12 | 15.3 | 14.91 | 14.95 | 14.95 | -0.14 (-0.93%) | 502,866 |
| 15 Dec 2016 | USD | 15.25 | 15.3 | 14.77 | 15.09 | 15.09 | -0.06 (-0.40%) | 251,525 |
