| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 15.5 | 15.72 | 15.21 | 15.64 | 15.64 | +0.2 (+1.30%) | 99,335 |
| 31 Jan 2017 | USD | 15.75 | 15.77 | 15.02 | 15.44 | 15.44 | -0.28 (-1.78%) | 157,876 |
| 30 Jan 2017 | USD | 15.8 | 15.8 | 14.98 | 15.72 | 15.72 | -0.05 (-0.32%) | 90,486 |
| 27 Jan 2017 | USD | 15.44 | 15.92 | 15.44 | 15.77 | 15.77 | +0.16 (+1.02%) | 110,573 |
| 26 Jan 2017 | USD | 15.68 | 15.75 | 15.3 | 15.61 | 15.61 | -0.08 (-0.51%) | 82,198 |
| 25 Jan 2017 | USD | 15.95 | 16.25 | 15.51 | 15.69 | 15.69 | -0.19 (-1.20%) | 79,776 |
| 24 Jan 2017 | USD | 15.6655 | 15.93 | 15.29 | 15.88 | 15.88 | +0.39 (+2.52%) | 149,662 |
| 23 Jan 2017 | USD | 15.8 | 16.16 | 15.3 | 15.49 | 15.49 | -0.39 (-2.46%) | 158,912 |
| 20 Jan 2017 | USD | 15.74 | 16.16 | 15.22 | 15.88 | 15.88 | +0.38 (+2.45%) | 198,848 |
| 19 Jan 2017 | USD | 15.5 | 15.87 | 15.0661 | 15.5 | 15.5 | +0.05 (+0.32%) | 138,037 |
| 18 Jan 2017 | USD | 14.53 | 15.48 | 14.45 | 15.45 | 15.45 | +1.15 (+8.04%) | 215,587 |
| 17 Jan 2017 | USD | 14.22 | 14.529 | 14.0236 | 14.3 | 14.3 | +0.12 (+0.85%) | 94,037 |
| 16 Jan 2017 | USD | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.38 | 14.5 | 14.1 | 14.18 | 14.18 | -0.2 (-1.39%) | 201,089 |
| 12 Jan 2017 | USD | 13.88 | 14.71 | 12.72 | 14.38 | 14.38 | +0.62 (+4.51%) | 438,887 |
| 11 Jan 2017 | USD | 14.73 | 14.95 | 13.51 | 13.76 | 13.76 | +0.36 (+2.69%) | 517,044 |
| 10 Jan 2017 | USD | 14.23 | 14.25 | 13.06 | 13.4 | 13.4 | -0.6 (-4.29%) | 168,189 |
| 9 Jan 2017 | USD | 13.33 | 14 | 13.25 | 14 | 14 | +0.9 (+6.87%) | 254,306 |
| 6 Jan 2017 | USD | 13.3 | 13.97 | 12.9722 | 13.1 | 13.1 | -0.11 (-0.83%) | 290,624 |
| 5 Jan 2017 | USD | 13.31 | 13.5 | 12.57 | 13.21 | 13.21 | +0.12 (+0.92%) | 214,908 |
| 4 Jan 2017 | USD | 11.93 | 13.41 | 11.5 | 13.09 | 13.09 | +1.54 (+13.33%) | 385,641 |
| 3 Jan 2017 | USD | 11.02 | 11.55 | 10.81 | 11.55 | 11.55 | +0.73 (+6.75%) | 497,269 |
| 2 Jan 2017 | USD | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 10.79 | 10.9 | 10.42 | 10.82 | 10.82 | +0.29 (+2.75%) | 49,518 |
| 29 Dec 2016 | USD | 10.8 | 10.875 | 10.15 | 10.53 | 10.53 | -0.21 (-1.96%) | 220,571 |
| 28 Dec 2016 | USD | 11 | 11.05 | 10.41 | 10.74 | 10.74 | -0.21 (-1.92%) | 129,789 |
| 27 Dec 2016 | USD | 10.87 | 10.95 | 10.5838 | 10.95 | 10.95 | +0.2 (+1.86%) | 90,272 |
| 26 Dec 2016 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 10.88 | 11 | 10.65 | 10.75 | 10.75 | -0.08 (-0.74%) | 29,636 |
| 22 Dec 2016 | USD | 10.72 | 10.9999 | 10.6771 | 10.83 | 10.83 | +0.13 (+1.21%) | 41,003 |
