| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2017 | USD | 15.05 | 15.05 | 14.6 | 14.9 | 14.9 | -0.15 (-1.00%) | 396,042 |
| 17 Jan 2017 | USD | 15.55 | 15.6 | 14.75 | 15.05 | 15.05 | -0.475 (-3.06%) | 574,722 |
| 16 Jan 2017 | USD | 15.525 | 15.525 | 15.525 | 15.525 | 15.525 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.65 | 15.706 | 15.4 | 15.525 | 15.525 | -0.125 (-0.80%) | 617,690 |
| 12 Jan 2017 | USD | 16.1 | 16.1 | 15.5 | 15.65 | 15.65 | -0.35 (-2.19%) | 376,978 |
| 11 Jan 2017 | USD | 16.6 | 16.655 | 16 | 16 | 16 | -0.5 (-3.03%) | 398,074 |
| 10 Jan 2017 | USD | 16.55 | 16.8 | 16.4 | 16.5 | 16.5 | -0.05 (-0.30%) | 244,228 |
| 9 Jan 2017 | USD | 16.75 | 17 | 16.4 | 16.55 | 16.55 | -0.25 (-1.49%) | 227,740 |
| 6 Jan 2017 | USD | 17.25 | 17.25 | 16.7 | 16.8 | 16.8 | -0.45 (-2.61%) | 226,660 |
| 5 Jan 2017 | USD | 17.55 | 17.6 | 16.85 | 17.25 | 17.25 | -0.35 (-1.99%) | 294,867 |
| 4 Jan 2017 | USD | 17.25 | 17.6 | 17.022 | 17.6 | 17.6 | +0.35 (+2.03%) | 389,692 |
| 3 Jan 2017 | USD | 17.4 | 17.55 | 17.025 | 17.25 | 17.25 | 0.0 (0.0%) | 412,223 |
| 2 Jan 2017 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 17.45 | 17.45 | 16.9 | 17.25 | 17.25 | -0.1 (-0.58%) | 217,690 |
| 29 Dec 2016 | USD | 17.65 | 17.95 | 17.25 | 17.35 | 17.35 | -0.25 (-1.42%) | 303,777 |
| 28 Dec 2016 | USD | 17.85 | 17.95 | 17.5 | 17.6 | 17.6 | -0.25 (-1.40%) | 226,926 |
| 27 Dec 2016 | USD | 17.85 | 18 | 17.6 | 17.85 | 17.85 | +0.1 (+0.56%) | 224,137 |
| 26 Dec 2016 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 17.6 | 17.8 | 17.5 | 17.75 | 17.75 | +0.1 (+0.57%) | 297,143 |
| 22 Dec 2016 | USD | 17.7 | 17.9 | 17.5 | 17.65 | 17.65 | -0.1 (-0.56%) | 364,548 |
| 21 Dec 2016 | USD | 17.35 | 17.8 | 17.1 | 17.75 | 17.75 | +0.45 (+2.60%) | 256,246 |
| 20 Dec 2016 | USD | 17.15 | 17.475 | 17.05 | 17.3 | 17.3 | +0.1 (+0.58%) | 348,962 |
| 19 Dec 2016 | USD | 17.1 | 17.45 | 17.05 | 17.2 | 17.2 | +0.15 (+0.88%) | 381,046 |
| 16 Dec 2016 | USD | 17.25 | 17.6 | 17.05 | 17.05 | 17.05 | -0.2 (-1.16%) | 342,198 |
| 15 Dec 2016 | USD | 17 | 17.4 | 16.875 | 17.25 | 17.25 | +0.2 (+1.17%) | 323,187 |
| 14 Dec 2016 | USD | 16.95 | 17.2 | 16.85 | 17.05 | 17.05 | +0.05 (+0.29%) | 404,482 |
| 13 Dec 2016 | USD | 17.15 | 17.375 | 16.95 | 17 | 17 | 0.0 (0.0%) | 419,648 |
| 12 Dec 2016 | USD | 17.1 | 17.45 | 16.925 | 17 | 17 | -0.05 (-0.29%) | 402,544 |
| 9 Dec 2016 | USD | 16.95 | 17.3 | 16.6 | 17.05 | 17.05 | +0.05 (+0.29%) | 1,092,818 |
| 8 Dec 2016 | USD | 16.6 | 17.1 | 16.35 | 17 | 17 | +0.4 (+2.41%) | 634,549 |
