| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 16.75 | 17.25 | 16.35 | 17.05 | 17.05 | +0.45 (+2.71%) | 350,290 |
| 31 Jan 2017 | USD | 16.65 | 16.65 | 15.75 | 16.6 | 16.6 | -0.05 (-0.30%) | 264,270 |
| 30 Jan 2017 | USD | 16.5 | 16.95 | 16.1 | 16.65 | 16.65 | +0.1 (+0.60%) | 345,554 |
| 27 Jan 2017 | USD | 17.1 | 17.2 | 16.55 | 16.55 | 16.55 | -0.4 (-2.36%) | 342,744 |
| 26 Jan 2017 | USD | 17.5 | 17.6 | 16.5 | 16.95 | 16.95 | -0.4 (-2.31%) | 4,651,993 |
| 25 Jan 2017 | USD | 16.75 | 17.45 | 16.05 | 17.35 | 17.35 | +0.9 (+5.47%) | 567,949 |
| 24 Jan 2017 | USD | 16.4 | 16.7 | 16.15 | 16.45 | 16.45 | -0.05 (-0.30%) | 215,074 |
| 23 Jan 2017 | USD | 16.9 | 17.4 | 16.15 | 16.5 | 16.5 | -1.25 (-7.04%) | 442,722 |
| 20 Jan 2017 | USD | 16.95 | 18.4 | 16.6 | 17.75 | 17.75 | +0.75 (+4.41%) | 785,753 |
| 19 Jan 2017 | USD | 16.35 | 17.1 | 15.8 | 17 | 17 | +0.6 (+3.66%) | 112,644 |
| 18 Jan 2017 | USD | 16.85 | 17.15 | 16.1 | 16.4 | 16.4 | -0.4 (-2.38%) | 117,088 |
| 17 Jan 2017 | USD | 17.7 | 17.8 | 16.3 | 16.8 | 16.8 | -0.9 (-5.08%) | 132,589 |
| 16 Jan 2017 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.9 | 18.25 | 16.9 | 17.7 | 17.7 | +0.75 (+4.42%) | 314,301 |
| 12 Jan 2017 | USD | 17 | 17.2 | 16.6 | 16.95 | 16.95 | +0.15 (+0.89%) | 544,544 |
| 11 Jan 2017 | USD | 15.25 | 17.495 | 15.25 | 16.8 | 16.8 | +2.85 (+20.43%) | 1,761,714 |
| 10 Jan 2017 | USD | 13.45 | 14.15 | 13 | 13.95 | 13.95 | +0.6 (+4.49%) | 105,184 |
| 9 Jan 2017 | USD | 12.75 | 13.7 | 12.6 | 13.35 | 13.35 | +0.7 (+5.53%) | 89,661 |
| 6 Jan 2017 | USD | 12.5 | 12.85 | 12.05 | 12.65 | 12.65 | +0.15 (+1.20%) | 114,174 |
| 5 Jan 2017 | USD | 12.65 | 12.875 | 12.455 | 12.5 | 12.5 | -0.4 (-3.10%) | 35,162 |
| 4 Jan 2017 | USD | 13.15 | 13.15 | 12.6 | 12.9 | 12.9 | -0.35 (-2.64%) | 147,543 |
| 3 Jan 2017 | USD | 12.85 | 13.4 | 12.7 | 13.25 | 13.25 | +0.6 (+4.74%) | 97,001 |
| 2 Jan 2017 | USD | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 12.85 | 13.05 | 12.6 | 12.65 | 12.65 | -0.25 (-1.94%) | 26,032 |
| 29 Dec 2016 | USD | 13.15 | 13.15 | 12.6 | 12.9 | 12.9 | -0.15 (-1.15%) | 59,763 |
| 28 Dec 2016 | USD | 13.25 | 13.45 | 12.75 | 13.05 | 13.05 | -0.35 (-2.61%) | 93,284 |
| 27 Dec 2016 | USD | 13.575 | 13.65 | 13.25 | 13.4 | 13.4 | -0.25 (-1.83%) | 41,135 |
| 26 Dec 2016 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.25 | 14.25 | 13.65 | 13.65 | 13.65 | -0.5 (-3.53%) | 21,118 |
| 22 Dec 2016 | USD | 14.45 | 14.45 | 14.05 | 14.15 | 14.15 | -0.2 (-1.39%) | 28,598 |
