| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | USD | 16.65 | 17.275 | 16.4501 | 16.95 | 16.95 | +0.3 (+1.80%) | 319,695 |
| 22 Mar 2017 | USD | 16.7 | 16.85 | 16.4 | 16.65 | 16.65 | +0.05 (+0.30%) | 377,758 |
| 21 Mar 2017 | USD | 17.25 | 17.75 | 16.3 | 16.6 | 16.6 | -0.6 (-3.49%) | 654,891 |
| 20 Mar 2017 | USD | 17 | 17.25 | 16.75 | 17.2 | 17.2 | +0.1 (+0.58%) | 293,347 |
| 17 Mar 2017 | USD | 16.8 | 17.2 | 16.65 | 17.1 | 17.1 | +0.15 (+0.88%) | 427,229 |
| 16 Mar 2017 | USD | 16.95 | 17.45 | 16.85 | 16.95 | 16.95 | 0.0 (0.0%) | 302,175 |
| 15 Mar 2017 | USD | 16.45 | 17.35 | 16.2 | 16.95 | 16.95 | +0.55 (+3.35%) | 513,842 |
| 14 Mar 2017 | USD | 16.6 | 16.8 | 16.35 | 16.4 | 16.4 | -0.25 (-1.50%) | 330,314 |
| 13 Mar 2017 | USD | 16.7 | 16.9 | 16.25 | 16.65 | 16.65 | -0.05 (-0.30%) | 540,892 |
| 10 Mar 2017 | USD | 15.65 | 17 | 15.05 | 16.7 | 16.7 | +1.5 (+9.87%) | 1,013,478 |
| 9 Mar 2017 | USD | 15.1 | 15.8253 | 14.6 | 15.2 | 15.2 | +0.1 (+0.66%) | 737,035 |
| 8 Mar 2017 | USD | 15.25 | 15.65 | 15.05 | 15.1 | 15.1 | -0.1 (-0.66%) | 643,465 |
| 7 Mar 2017 | USD | 14.75 | 15.6 | 14.35 | 15.2 | 15.2 | +0.25 (+1.67%) | 610,501 |
| 6 Mar 2017 | USD | 14.9 | 15.3 | 14.55 | 14.95 | 14.95 | -0.05 (-0.33%) | 682,748 |
| 3 Mar 2017 | USD | 13.85 | 15.05 | 13.6 | 15 | 15 | +1.15 (+8.30%) | 746,501 |
| 2 Mar 2017 | USD | 13.95 | 14.45 | 13.75 | 13.85 | 13.85 | -0.1 (-0.72%) | 451,412 |
| 1 Mar 2017 | USD | 14 | 14.65 | 13.775 | 13.95 | 13.95 | -0.25 (-1.76%) | 824,737 |
| 28 Feb 2017 | USD | 13.65 | 15.4 | 13.2 | 14.2 | 14.2 | +0.55 (+4.03%) | 981,900 |
| 27 Feb 2017 | USD | 12.05 | 13.785 | 12.05 | 13.65 | 13.65 | +1.5 (+12.35%) | 520,109 |
| 24 Feb 2017 | USD | 11.5 | 12.2 | 11.45 | 12.15 | 12.15 | +0.45 (+3.85%) | 290,660 |
| 23 Feb 2017 | USD | 12.05 | 12.1 | 11.15 | 11.7 | 11.7 | -0.35 (-2.90%) | 418,888 |
| 22 Feb 2017 | USD | 12.35 | 12.5 | 11.951 | 12.05 | 12.05 | -0.25 (-2.03%) | 551,375 |
| 21 Feb 2017 | USD | 12.9 | 13.65 | 12.2 | 12.3 | 12.3 | -0.5 (-3.91%) | 1,290,213 |
| 20 Feb 2017 | USD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 12.15 | 12.8 | 11.8 | 12.8 | 12.8 | +0.7 (+5.79%) | 785,296 |
| 16 Feb 2017 | USD | 12.3 | 12.5 | 11.95 | 12.1 | 12.1 | -0.15 (-1.22%) | 382,564 |
| 15 Feb 2017 | USD | 12 | 12.3 | 11.95 | 12.25 | 12.25 | +0.2 (+1.66%) | 218,972 |
| 14 Feb 2017 | USD | 11.95 | 12.15 | 11.85 | 12.05 | 12.05 | 0.0 (0.0%) | 200,784 |
| 13 Feb 2017 | USD | 12.15 | 12.25 | 11.8 | 12.05 | 12.05 | +0.05 (+0.42%) | 121,374 |
| 10 Feb 2017 | USD | 12.3 | 12.45 | 11.9 | 12 | 12 | -0.2 (-1.64%) | 316,033 |
