| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | USD | 16.12 | 16.16 | 15.963 | 16.05 | 16.05 | -0.03 (-0.19%) | 109,205 |
| 25 Jan 2017 | USD | 16.02 | 16.14 | 16 | 16.08 | 16.08 | +0.14 (+0.88%) | 106,162 |
| 24 Jan 2017 | USD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | +0.09 (+0.57%) | 95,512 |
| 23 Jan 2017 | USD | 15.78 | 15.89 | 15.78 | 15.85 | 15.85 | 0.0 (0.0%) | 114,755 |
| 20 Jan 2017 | USD | 15.86 | 15.89 | 15.77 | 15.85 | 15.85 | -0.02 (-0.13%) | 56,437 |
| 19 Jan 2017 | USD | 15.91 | 15.91 | 15.78 | 15.87 | 15.87 | 0.0 (0.0%) | 76,836 |
| 18 Jan 2017 | USD | 15.94 | 15.95 | 15.83 | 15.87 | 15.87 | -0.1 (-0.63%) | 94,309 |
| 17 Jan 2017 | USD | 16.02 | 16.0399 | 15.86 | 15.97 | 15.97 | 0.0 (0.0%) | 88,909 |
| 16 Jan 2017 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.0272 | 16.0272 | 15.95 | 15.97 | 15.97 | -0.06 (-0.37%) | 49,578 |
| 12 Jan 2017 | USD | 16 | 16.0766 | 15.9853 | 16.03 | 16.03 | +0.08 (+0.50%) | 61,498 |
| 11 Jan 2017 | USD | 16.03 | 16.03 | 15.75 | 15.95 | 15.95 | -0.07 (-0.44%) | 84,783 |
| 10 Jan 2017 | USD | 16.02 | 16.06 | 15.924 | 16.02 | 16.02 | -0.05 (-0.31%) | 92,990 |
| 9 Jan 2017 | USD | 16.15 | 16.15 | 16 | 16.07 | 16.07 | -0.05 (-0.31%) | 80,276 |
| 6 Jan 2017 | USD | 16 | 16.2 | 15.9268 | 16.12 | 16.12 | +0.14 (+0.88%) | 100,365 |
| 5 Jan 2017 | USD | 15.71 | 15.994 | 15.71 | 15.98 | 15.98 | +0.27 (+1.72%) | 105,154 |
| 4 Jan 2017 | USD | 15.61 | 15.74 | 15.58 | 15.71 | 15.71 | +0.09 (+0.58%) | 60,040 |
| 3 Jan 2017 | USD | 15.55 | 15.62 | 15.49 | 15.62 | 15.62 | +0.1 (+0.64%) | 77,865 |
| 2 Jan 2017 | USD | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.45 | 15.5827 | 15.45 | 15.52 | 15.52 | +0.07 (+0.45%) | 209,032 |
| 29 Dec 2016 | USD | 15.54 | 15.54 | 15.4 | 15.45 | 15.45 | 0.0 (0.0%) | 182,313 |
| 28 Dec 2016 | USD | 15.39 | 15.47 | 15.39 | 15.45 | 15.45 | +0.02 (+0.13%) | 168,106 |
| 27 Dec 2016 | USD | 15.39 | 15.4837 | 15.39 | 15.43 | 15.43 | -0.01 (-0.06%) | 62,109 |
| 26 Dec 2016 | USD | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 15.3801 | 15.4787 | 15.38 | 15.44 | 15.44 | +0.09 (+0.59%) | 76,076 |
| 22 Dec 2016 | USD | 15.31 | 15.4199 | 15.31 | 15.35 | 15.35 | -0.02 (-0.13%) | 114,856 |
| 21 Dec 2016 | USD | 15.25 | 15.41 | 15.25 | 15.37 | 15.37 | +0.08 (+0.52%) | 122,593 |
| 20 Dec 2016 | USD | 15.23 | 15.35 | 15.23 | 15.29 | 15.29 | +0.06 (+0.39%) | 135,006 |
| 19 Dec 2016 | USD | 15.26 | 15.32 | 15.2 | 15.23 | 15.23 | +0.06 (+0.40%) | 191,280 |
| 16 Dec 2016 | USD | 15.13 | 15.27 | 15.13 | 15.17 | 15.17 | +0.03 (+0.20%) | 167,883 |
