| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | USD | 14.51 | 14.6 | 14.51 | 14.6 | 14.4467 | +0.1 (+0.69%) | 52,518 |
| 20 Feb 2017 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.3478 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 14.55 | 14.59 | 14.5 | 14.5 | 14.3478 | -0.01 (-0.07%) | 45,281 |
| 16 Feb 2017 | USD | 14.58 | 14.58 | 14.5 | 14.51 | 14.3577 | -0.04 (-0.27%) | 74,915 |
| 15 Feb 2017 | USD | 14.58 | 14.58 | 14.53 | 14.55 | 14.3972 | -0.03 (-0.21%) | 46,511 |
| 14 Feb 2017 | USD | 14.64 | 14.67 | 14.54 | 14.58 | 14.4269 | -0.06 (-0.41%) | 65,881 |
| 13 Feb 2017 | USD | 14.6 | 14.65 | 14.6 | 14.64 | 14.4863 | -0.01 (-0.07%) | 123,829 |
| 10 Feb 2017 | USD | 14.76 | 14.8 | 14.65 | 14.65 | 14.4962 | -0.1 (-0.68%) | 169,254 |
| 9 Feb 2017 | USD | 14.93 | 14.94 | 14.74 | 14.75 | 14.5951 | -0.19 (-1.27%) | 126,424 |
| 8 Feb 2017 | USD | 14.95 | 15 | 14.9 | 14.94 | 14.7831 | +0.01 (+0.07%) | 67,902 |
| 7 Feb 2017 | USD | 14.86 | 14.95 | 14.85 | 14.93 | 14.7733 | +0.01 (+0.07%) | 65,434 |
| 6 Feb 2017 | USD | 14.89 | 14.92 | 14.82 | 14.92 | 14.7634 | +0.11 (+0.74%) | 55,684 |
| 3 Feb 2017 | USD | 14.82 | 14.8204 | 14.7482 | 14.81 | 14.6545 | +0.04 (+0.27%) | 42,332 |
| 2 Feb 2017 | USD | 14.75 | 14.77 | 14.72 | 14.77 | 14.6149 | +0.03 (+0.20%) | 37,701 |
| 1 Feb 2017 | USD | 14.78 | 14.82 | 14.73 | 14.74 | 14.5852 | -0.07 (-0.47%) | 55,199 |
| 31 Jan 2017 | USD | 14.78 | 14.81 | 14.74 | 14.81 | 14.6545 | +0.069 (+0.47%) | 43,154 |
| 30 Jan 2017 | USD | 14.71 | 14.77 | 14.7 | 14.7408 | 14.586 | +0.041 (+0.28%) | 32,635 |
| 27 Jan 2017 | USD | 14.66 | 14.7 | 14.66 | 14.7 | 14.5457 | +0.03 (+0.20%) | 21,136 |
| 26 Jan 2017 | USD | 14.64 | 14.67 | 14.63 | 14.67 | 14.516 | 0.0 (0.0%) | 29,511 |
| 25 Jan 2017 | USD | 14.68 | 14.68 | 14.64 | 14.67 | 14.516 | +0.01 (+0.07%) | 62,448 |
| 24 Jan 2017 | USD | 14.66 | 14.67 | 14.61 | 14.66 | 14.5061 | +0.019 (+0.13%) | 47,573 |
| 23 Jan 2017 | USD | 14.62 | 14.66 | 14.61 | 14.6414 | 14.4877 | +0.071 (+0.49%) | 38,266 |
| 20 Jan 2017 | USD | 14.59 | 14.59 | 14.52 | 14.57 | 14.417 | -0.02 (-0.14%) | 32,366 |
| 19 Jan 2017 | USD | 14.65 | 14.65 | 14.57 | 14.59 | 14.4368 | -0.08 (-0.55%) | 62,403 |
| 18 Jan 2017 | USD | 14.7 | 14.7 | 14.63 | 14.67 | 14.516 | -0.06 (-0.41%) | 35,682 |
| 17 Jan 2017 | USD | 14.76 | 14.82 | 14.69 | 14.73 | 14.5754 | +0.02 (+0.14%) | 55,456 |
| 16 Jan 2017 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.5556 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.72 | 14.721 | 14.66 | 14.71 | 14.5556 | -0.01 (-0.07%) | 62,123 |
| 12 Jan 2017 | USD | 14.64 | 14.82 | 14.635 | 14.72 | 14.5655 | +0.16 (+1.10%) | 60,149 |
| 11 Jan 2017 | USD | 14.56 | 14.61 | 14.46 | 14.56 | 14.4071 | -0.09 (-0.61%) | 138,660 |
