| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | USD | 14.33 | 14.33 | 13.61 | 13.66 | 13.66 | -0.57 (-4.01%) | 222,186 |
| 5 Jan 2017 | USD | 14.45 | 14.52 | 14.11 | 14.23 | 14.23 | -0.2 (-1.39%) | 202,721 |
| 4 Jan 2017 | USD | 14.4 | 14.52 | 14.2 | 14.43 | 14.43 | +0.06 (+0.42%) | 186,235 |
| 3 Jan 2017 | USD | 14.81 | 14.81 | 14.23 | 14.37 | 14.37 | -0.26 (-1.78%) | 171,476 |
| 2 Jan 2017 | USD | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.85 | 14.85 | 14.505 | 14.63 | 14.63 | -0.15 (-1.01%) | 122,245 |
| 29 Dec 2016 | USD | 14.73 | 14.95 | 14.65 | 14.78 | 14.78 | +0.13 (+0.89%) | 106,409 |
| 28 Dec 2016 | USD | 14.87 | 15.01 | 14.58 | 14.65 | 14.65 | -0.25 (-1.68%) | 95,477 |
| 27 Dec 2016 | USD | 14.63 | 15.08 | 14.6 | 14.9 | 14.9 | +0.23 (+1.57%) | 62,754 |
| 26 Dec 2016 | USD | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.45 | 14.88 | 14.45 | 14.67 | 14.67 | +0.24 (+1.66%) | 59,993 |
| 22 Dec 2016 | USD | 14.82 | 14.82 | 14.29 | 14.43 | 14.43 | -0.48 (-3.22%) | 214,769 |
| 21 Dec 2016 | USD | 15.18 | 15.31 | 14.88 | 14.91 | 14.91 | -0.33 (-2.17%) | 101,673 |
| 20 Dec 2016 | USD | 14.62 | 15.44 | 14.5 | 15.24 | 15.24 | +0.64 (+4.38%) | 184,212 |
| 19 Dec 2016 | USD | 14.45 | 14.97 | 14.21 | 14.6 | 14.6 | +0.14 (+0.97%) | 224,255 |
| 16 Dec 2016 | USD | 13.97 | 14.79 | 13.81 | 14.46 | 14.46 | +0.57 (+4.10%) | 619,290 |
| 15 Dec 2016 | USD | 13.67 | 14.05 | 13.3 | 13.89 | 13.89 | +0.3 (+2.21%) | 331,548 |
| 14 Dec 2016 | USD | 13.84 | 13.84 | 13.37 | 13.59 | 13.59 | -0.22 (-1.59%) | 187,441 |
| 13 Dec 2016 | USD | 14.09 | 14.26 | 13.72 | 13.81 | 13.81 | -0.26 (-1.85%) | 195,600 |
| 12 Dec 2016 | USD | 14.17 | 14.2088 | 13.86 | 14.07 | 14.07 | -0.11 (-0.78%) | 178,352 |
| 9 Dec 2016 | USD | 14.23 | 14.26 | 14 | 14.18 | 14.18 | +0.03 (+0.21%) | 253,708 |
| 8 Dec 2016 | USD | 14.16 | 14.28 | 14.02 | 14.15 | 14.15 | +0.01 (+0.07%) | 171,585 |
| 7 Dec 2016 | USD | 14.31 | 14.39 | 13.85 | 14.14 | 14.14 | +0.01 (+0.07%) | 312,989 |
| 6 Dec 2016 | USD | 13.55 | 14.49 | 13.5 | 14.13 | 14.13 | +0.52 (+3.82%) | 495,328 |
| 5 Dec 2016 | USD | 12.8 | 13.8099 | 12.8 | 13.61 | 13.61 | +0.88 (+6.91%) | 406,958 |
| 2 Dec 2016 | USD | 12.59 | 12.86 | 12.4 | 12.73 | 12.73 | +0.27 (+2.17%) | 150,868 |
| 1 Dec 2016 | USD | 12.99 | 13.01 | 12.3423 | 12.46 | 12.46 | -0.42 (-3.26%) | 114,937 |
| 30 Nov 2016 | USD | 13.2 | 13.57 | 12.7 | 12.88 | 12.88 | +0.2 (+1.58%) | 448,477 |
| 29 Nov 2016 | USD | 12.38 | 12.725 | 12.3 | 12.68 | 12.68 | +0.34 (+2.76%) | 187,971 |
| 28 Nov 2016 | USD | 12.51 | 12.66 | 12.2 | 12.34 | 12.34 | -0.26 (-2.06%) | 76,811 |
