| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | USD | 15.92 | 16.16 | 15.63 | 15.75 | 15.75 | -0.23 (-1.44%) | 113,594 |
| 16 Feb 2017 | USD | 16.01 | 16.17 | 15.78 | 15.98 | 15.98 | -0.15 (-0.93%) | 50,636 |
| 15 Feb 2017 | USD | 15.56 | 16.175 | 15.37 | 16.13 | 16.13 | +0.46 (+2.94%) | 88,338 |
| 14 Feb 2017 | USD | 15.59 | 15.78 | 15.181 | 15.67 | 15.67 | +0.1 (+0.64%) | 99,437 |
| 13 Feb 2017 | USD | 15.97 | 15.97 | 15.45 | 15.57 | 15.57 | -0.26 (-1.64%) | 62,960 |
| 10 Feb 2017 | USD | 15.71 | 15.99 | 15.41 | 15.83 | 15.83 | +0.12 (+0.76%) | 89,807 |
| 9 Feb 2017 | USD | 15.15 | 15.99 | 15.15 | 15.71 | 15.71 | +0.55 (+3.63%) | 90,283 |
| 8 Feb 2017 | USD | 15 | 15.285 | 14.52 | 15.16 | 15.16 | +0.14 (+0.93%) | 700,149 |
| 7 Feb 2017 | USD | 15.45 | 15.45 | 14.88 | 15.02 | 15.02 | -0.46 (-2.97%) | 102,925 |
| 6 Feb 2017 | USD | 15.85 | 16.06 | 15.14 | 15.48 | 15.48 | -0.42 (-2.64%) | 149,027 |
| 3 Feb 2017 | USD | 15.49 | 16.02 | 15.3163 | 15.9 | 15.9 | +0.46 (+2.98%) | 146,391 |
| 2 Feb 2017 | USD | 14.94 | 15.46 | 14.86 | 15.44 | 15.44 | +0.53 (+3.55%) | 108,560 |
| 1 Feb 2017 | USD | 15.33 | 15.4438 | 14.89 | 14.91 | 14.91 | -0.33 (-2.17%) | 75,233 |
| 31 Jan 2017 | USD | 15.12 | 15.32 | 14.831 | 15.24 | 15.24 | +0.07 (+0.46%) | 85,091 |
| 30 Jan 2017 | USD | 15.04 | 15.39 | 14.79 | 15.17 | 15.17 | +0.03 (+0.20%) | 110,557 |
| 27 Jan 2017 | USD | 15.85 | 15.85 | 15.01 | 15.14 | 15.14 | -0.63 (-3.99%) | 277,318 |
| 26 Jan 2017 | USD | 16.11 | 16.39 | 15.73 | 15.77 | 15.77 | -0.3 (-1.87%) | 197,404 |
| 25 Jan 2017 | USD | 16.24 | 16.69 | 15.96 | 16.07 | 16.07 | +0.01 (+0.06%) | 207,954 |
| 24 Jan 2017 | USD | 15.32 | 16.17 | 15.3 | 16.06 | 16.06 | +0.72 (+4.69%) | 200,423 |
| 23 Jan 2017 | USD | 15.25 | 15.6599 | 15.235 | 15.34 | 15.34 | +0.06 (+0.39%) | 161,054 |
| 20 Jan 2017 | USD | 14.99 | 15.74 | 14.95 | 15.28 | 15.28 | +0.29 (+1.93%) | 396,710 |
| 19 Jan 2017 | USD | 15 | 15.38 | 14.86 | 14.99 | 14.99 | -0.03 (-0.20%) | 209,524 |
| 18 Jan 2017 | USD | 14.87 | 15.1 | 14.5 | 15.02 | 15.02 | +0.31 (+2.11%) | 185,918 |
| 17 Jan 2017 | USD | 14.45 | 15.44 | 14.45 | 14.71 | 14.71 | +0.24 (+1.66%) | 132,739 |
| 16 Jan 2017 | USD | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.42 | 14.98 | 14.42 | 14.47 | 14.47 | +0.12 (+0.84%) | 123,157 |
| 12 Jan 2017 | USD | 14.9 | 14.9 | 14.1727 | 14.35 | 14.35 | -0.61 (-4.08%) | 126,907 |
| 11 Jan 2017 | USD | 14.79 | 14.98 | 14.45 | 14.96 | 14.96 | +0.22 (+1.49%) | 102,641 |
| 10 Jan 2017 | USD | 14.05 | 14.78 | 14.0166 | 14.74 | 14.74 | +0.66 (+4.69%) | 265,334 |
| 9 Jan 2017 | USD | 13.7 | 14.24 | 13.58 | 14.08 | 14.08 | +0.42 (+3.07%) | 359,473 |
