| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 17.49 | 17.63 | 17.11 | 17.28 | 17.28 | -0.12 (-0.69%) | 151,856 |
| 6 Feb 2017 | USD | 17.4 | 17.71 | 17.38 | 17.4 | 17.4 | 0.0 (0.0%) | 90,334 |
| 3 Feb 2017 | USD | 17.21 | 17.44 | 17.05 | 17.4 | 17.4 | +0.31 (+1.81%) | 70,216 |
| 2 Feb 2017 | USD | 17.5 | 17.5 | 17.07 | 17.09 | 17.09 | -0.37 (-2.12%) | 99,797 |
| 1 Feb 2017 | USD | 17.57 | 17.72 | 17.231 | 17.46 | 17.46 | +0.08 (+0.46%) | 80,799 |
| 31 Jan 2017 | USD | 17.7 | 17.86 | 17.26 | 17.38 | 17.38 | -0.4 (-2.25%) | 92,411 |
| 30 Jan 2017 | USD | 17.98 | 18.23 | 17.745 | 17.78 | 17.78 | -0.32 (-1.77%) | 228,143 |
| 27 Jan 2017 | USD | 17.96 | 18.23 | 17.94 | 18.1 | 18.1 | +0.12 (+0.67%) | 138,886 |
| 26 Jan 2017 | USD | 18.05 | 18.0899 | 17.8 | 17.98 | 17.98 | -0.13 (-0.72%) | 138,407 |
| 25 Jan 2017 | USD | 17.95 | 18.168 | 17.95 | 18.11 | 18.11 | +0.17 (+0.95%) | 76,350 |
| 24 Jan 2017 | USD | 17.19 | 17.98 | 17.19 | 17.94 | 17.94 | +0.85 (+4.97%) | 85,602 |
| 23 Jan 2017 | USD | 17.16 | 17.3 | 17.03 | 17.09 | 17.09 | -0.08 (-0.47%) | 106,910 |
| 20 Jan 2017 | USD | 17.08 | 17.3 | 16.641 | 17.17 | 17.17 | +0.1 (+0.59%) | 92,253 |
| 19 Jan 2017 | USD | 17.1 | 17.35 | 16.96 | 17.07 | 17.07 | +0.03 (+0.18%) | 144,453 |
| 18 Jan 2017 | USD | 16.6 | 17.34 | 16.47 | 17.04 | 17.04 | +0.48 (+2.90%) | 156,377 |
| 17 Jan 2017 | USD | 16.11 | 16.6 | 15.895 | 16.56 | 16.56 | +0.59 (+3.69%) | 101,116 |
| 16 Jan 2017 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.9 | 16.13 | 15.82 | 15.97 | 15.97 | +0.1 (+0.63%) | 74,073 |
| 12 Jan 2017 | USD | 15.74 | 16 | 15.73 | 15.87 | 15.87 | +0.12 (+0.76%) | 181,702 |
| 11 Jan 2017 | USD | 15.9 | 16.095 | 15.21 | 15.75 | 15.75 | -0.09 (-0.57%) | 120,732 |
| 10 Jan 2017 | USD | 15.98 | 16.1799 | 15.6599 | 15.84 | 15.84 | -0.05 (-0.31%) | 154,126 |
| 9 Jan 2017 | USD | 15.33 | 16.14 | 15.05 | 15.89 | 15.89 | +0.56 (+3.65%) | 92,202 |
| 6 Jan 2017 | USD | 15.07 | 15.39 | 14.82 | 15.33 | 15.33 | +0.3 (+2.00%) | 172,777 |
| 5 Jan 2017 | USD | 15.02 | 15.1 | 14.73 | 15.03 | 15.03 | +0.23 (+1.55%) | 463,463 |
| 4 Jan 2017 | USD | 14.45 | 15.01 | 14.45 | 14.8 | 14.8 | +0.41 (+2.85%) | 337,466 |
| 3 Jan 2017 | USD | 14.14 | 14.85 | 14.14 | 14.39 | 14.39 | +0.35 (+2.49%) | 317,943 |
| 2 Jan 2017 | USD | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 13.84 | 14.09 | 13.75 | 14.04 | 14.04 | +0.19 (+1.37%) | 109,092 |
| 29 Dec 2016 | USD | 14.01 | 14.06 | 13.8 | 13.85 | 13.85 | -0.08 (-0.57%) | 64,228 |
| 28 Dec 2016 | USD | 14 | 14.05 | 13.77 | 13.93 | 13.93 | +0.03 (+0.22%) | 174,742 |
