| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 15.92 | 15.96 | 15.83 | 15.96 | 15.96 | -0.25 (-1.54%) | 6,436 |
| 3 Feb 2017 | USD | 16.165 | 16.27 | 16.1 | 16.21 | 16.21 | +0.135 (+0.84%) | 14,744 |
| 2 Feb 2017 | USD | 16.06 | 16.17 | 16.04 | 16.075 | 16.075 | -0.055 (-0.34%) | 11,440 |
| 1 Feb 2017 | USD | 16.06 | 16.17 | 16.03 | 16.13 | 16.13 | -0.01 (-0.06%) | 8,557 |
| 31 Jan 2017 | USD | 16.0725 | 16.17 | 16.0725 | 16.14 | 16.14 | +0.215 (+1.35%) | 10,444 |
| 30 Jan 2017 | USD | 15.9 | 15.94 | 15.818 | 15.925 | 15.925 | -0.04 (-0.25%) | 16,729 |
| 27 Jan 2017 | USD | 15.99 | 16.04 | 15.91 | 15.965 | 15.965 | -0.385 (-2.35%) | 5,125 |
| 26 Jan 2017 | USD | 16.2295 | 16.38 | 16.18 | 16.35 | 16.35 | -1.18 (-6.73%) | 18,410 |
| 25 Jan 2017 | USD | 17.43 | 17.54 | 17.43 | 17.53 | 17.53 | +0.19 (+1.10%) | 18,892 |
| 24 Jan 2017 | USD | 17.22 | 17.36 | 17.2 | 17.34 | 17.34 | +0.06 (+0.35%) | 15,865 |
| 23 Jan 2017 | USD | 17.21 | 17.3 | 17.19 | 17.2801 | 17.2801 | -0.18 (-1.03%) | 43,668 |
| 20 Jan 2017 | USD | 17.32 | 17.49 | 17.315 | 17.46 | 17.46 | +0.32 (+1.87%) | 21,592 |
| 19 Jan 2017 | USD | 17.01 | 17.17 | 16.99 | 17.14 | 17.14 | -0.26 (-1.49%) | 21,369 |
| 18 Jan 2017 | USD | 17.31 | 17.48 | 17.31 | 17.4 | 17.4 | -0.07 (-0.40%) | 9,271 |
| 17 Jan 2017 | USD | 17.4935 | 17.52 | 17.32 | 17.47 | 17.47 | -0.13 (-0.74%) | 117,909 |
| 16 Jan 2017 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 17.5 | 17.65 | 17.45 | 17.6 | 17.6 | +0.205 (+1.18%) | 29,249 |
| 12 Jan 2017 | USD | 17.36 | 17.41 | 17.35 | 17.395 | 17.395 | +0.95 (+5.78%) | 32,791 |
| 11 Jan 2017 | USD | 16.31 | 16.46 | 16.27 | 16.445 | 16.445 | +0.215 (+1.32%) | 14,105 |
| 10 Jan 2017 | USD | 16.35 | 16.35 | 16.2 | 16.23 | 16.23 | -0.16 (-0.98%) | 12,013 |
| 9 Jan 2017 | USD | 16.25 | 16.39 | 16.21 | 16.39 | 16.39 | -0.18 (-1.09%) | 89,862 |
| 6 Jan 2017 | USD | 16.59 | 16.59 | 16.49 | 16.57 | 16.57 | -0.035 (-0.21%) | 31,701 |
| 5 Jan 2017 | USD | 16.52 | 16.64 | 16.495 | 16.605 | 16.605 | +0.21 (+1.28%) | 52,417 |
| 4 Jan 2017 | USD | 16.31 | 16.47 | 16.29 | 16.395 | 16.395 | +0.235 (+1.45%) | 21,693 |
| 3 Jan 2017 | USD | 16.14 | 16.2 | 16.12 | 16.16 | 16.16 | +0.06 (+0.37%) | 104,046 |
| 2 Jan 2017 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.03 | 16.25 | 15.97 | 16.1 | 16.1 | -0.21 (-1.29%) | 59,497 |
| 29 Dec 2016 | USD | 16.23 | 16.32 | 16.21 | 16.31 | 16.31 | +0.22 (+1.37%) | 49,694 |
| 28 Dec 2016 | USD | 16.115 | 16.15 | 16 | 16.09 | 16.09 | +0.01 (+0.06%) | 59,058 |
| 27 Dec 2016 | USD | 16.02 | 16.18 | 16.02 | 16.08 | 16.08 | +0.115 (+0.72%) | 62,737 |
