| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 15.95 | 16.17 | 15.13 | 15.3 | 15.3 | -0.58 (-3.65%) | 707,127 |
| 20 Mar 2017 | USD | 15.4 | 16 | 15.36 | 15.88 | 15.88 | +0.44 (+2.85%) | 1,209,819 |
| 17 Mar 2017 | USD | 15.3 | 15.5 | 15.28 | 15.44 | 15.44 | +0.14 (+0.92%) | 1,034,316 |
| 16 Mar 2017 | USD | 15.65 | 15.69 | 15.25 | 15.3 | 15.3 | -0.13 (-0.84%) | 847,175 |
| 15 Mar 2017 | USD | 15.04 | 15.59 | 14.79 | 15.43 | 15.43 | +0.46 (+3.07%) | 1,161,670 |
| 14 Mar 2017 | USD | 14.81 | 15.24 | 14.67 | 14.97 | 14.97 | -0.02 (-0.13%) | 715,378 |
| 13 Mar 2017 | USD | 15.15 | 15.72 | 14.75 | 14.99 | 14.99 | +1.02 (+7.30%) | 1,847,023 |
| 10 Mar 2017 | USD | 14.13 | 14.29 | 13.77 | 13.97 | 13.97 | -0.03 (-0.21%) | 499,664 |
| 9 Mar 2017 | USD | 13.97 | 14.4 | 13.7917 | 14 | 14 | +0.05 (+0.36%) | 568,033 |
| 8 Mar 2017 | USD | 14.42 | 14.51 | 13.84 | 13.95 | 13.95 | -0.44 (-3.06%) | 764,277 |
| 7 Mar 2017 | USD | 13.63 | 14.48 | 13.5272 | 14.39 | 14.39 | +0.68 (+4.96%) | 968,858 |
| 6 Mar 2017 | USD | 13.8 | 13.91 | 13.55 | 13.71 | 13.71 | -0.09 (-0.65%) | 325,787 |
| 3 Mar 2017 | USD | 13.72 | 13.93 | 13.72 | 13.8 | 13.8 | -0.08 (-0.58%) | 280,285 |
| 2 Mar 2017 | USD | 14.2 | 14.31 | 13.85 | 13.88 | 13.88 | -0.34 (-2.39%) | 587,594 |
| 1 Mar 2017 | USD | 14.37 | 14.5 | 14.07 | 14.22 | 14.22 | +0.36 (+2.60%) | 289,255 |
| 28 Feb 2017 | USD | 13.85 | 14.25 | 13.7 | 13.86 | 13.86 | -0.04 (-0.29%) | 335,235 |
| 27 Feb 2017 | USD | 13.82 | 14.105 | 13.75 | 13.9 | 13.9 | +0.08 (+0.58%) | 304,386 |
| 24 Feb 2017 | USD | 14.11 | 14.305 | 13.761 | 13.82 | 13.82 | -0.41 (-2.88%) | 339,363 |
| 23 Feb 2017 | USD | 15.61 | 15.658 | 14.16 | 14.23 | 14.23 | -1.29 (-8.31%) | 592,848 |
| 22 Feb 2017 | USD | 15.47 | 15.69 | 15.16 | 15.52 | 15.52 | +0.06 (+0.39%) | 392,767 |
| 21 Feb 2017 | USD | 14.38 | 15.8 | 14.38 | 15.46 | 15.46 | +1.22 (+8.57%) | 1,758,174 |
| 20 Feb 2017 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 14.31 | 14.5 | 14.1 | 14.24 | 14.24 | -0.14 (-0.97%) | 435,933 |
| 16 Feb 2017 | USD | 13.77 | 14.52 | 13.743 | 14.38 | 14.38 | +0.63 (+4.58%) | 685,874 |
| 15 Feb 2017 | USD | 13.64 | 13.785 | 13.52 | 13.75 | 13.75 | +0.15 (+1.10%) | 285,700 |
| 14 Feb 2017 | USD | 13.55 | 13.75 | 13.42 | 13.6 | 13.6 | +0.02 (+0.15%) | 232,555 |
| 13 Feb 2017 | USD | 13.61 | 13.69 | 13.38 | 13.58 | 13.58 | +0.22 (+1.65%) | 275,289 |
| 10 Feb 2017 | USD | 13.32 | 13.52 | 13.155 | 13.36 | 13.36 | +0.24 (+1.83%) | 216,251 |
| 9 Feb 2017 | USD | 12.94 | 13.18 | 12.87 | 13.12 | 13.12 | +0.21 (+1.63%) | 202,472 |
| 8 Feb 2017 | USD | 12.98 | 13.04 | 12.61 | 12.91 | 12.91 | -0.06 (-0.46%) | 280,316 |
