| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 15.96 | 16.05 | 15.15 | 15.83 | 15.83 | -0.02 (-0.13%) | 9,176 |
| 3 Feb 2017 | USD | 16.13 | 16.13 | 15.81 | 15.85 | 15.85 | -0.18 (-1.12%) | 10,644 |
| 2 Feb 2017 | USD | 15.82 | 16.175 | 15.82 | 16.03 | 16.03 | +0.06 (+0.38%) | 15,984 |
| 1 Feb 2017 | USD | 15.32 | 16 | 15.26 | 15.97 | 15.97 | +0.69 (+4.52%) | 8,015 |
| 31 Jan 2017 | USD | 14.79 | 15.28 | 14.79 | 15.28 | 15.28 | +0.46 (+3.10%) | 9,051 |
| 30 Jan 2017 | USD | 14.942 | 14.96 | 14.78 | 14.82 | 14.82 | -0.33 (-2.18%) | 15,593 |
| 27 Jan 2017 | USD | 15.0489 | 15.15 | 14.8949 | 15.15 | 15.15 | +0.2 (+1.34%) | 5,086 |
| 26 Jan 2017 | USD | 14.94 | 15.14 | 14.82 | 14.95 | 14.95 | +0.03 (+0.20%) | 7,099 |
| 25 Jan 2017 | USD | 14.886 | 14.98 | 14.78 | 14.92 | 14.92 | +0.02 (+0.13%) | 11,797 |
| 24 Jan 2017 | USD | 15.62 | 15.62 | 14.861 | 14.9 | 14.9 | -0.7 (-4.49%) | 27,939 |
| 23 Jan 2017 | USD | 15.8 | 15.8 | 15.6 | 15.6 | 15.6 | -0.2 (-1.27%) | 4,978 |
| 20 Jan 2017 | USD | 15.86 | 15.87 | 15.61 | 15.8 | 15.8 | +0.08 (+0.51%) | 6,031 |
| 19 Jan 2017 | USD | 15.9 | 15.92 | 15.7073 | 15.72 | 15.72 | -0.1 (-0.63%) | 5,449 |
| 18 Jan 2017 | USD | 15.5901 | 16.02 | 15.5901 | 15.82 | 15.82 | -0.08 (-0.50%) | 13,233 |
| 17 Jan 2017 | USD | 16.05 | 16.05 | 15.59 | 15.9 | 15.9 | -0.17 (-1.06%) | 20,619 |
| 16 Jan 2017 | USD | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.8 | 16.21 | 15.8 | 16.07 | 16.07 | +0.08 (+0.50%) | 23,064 |
| 12 Jan 2017 | USD | 15.73 | 16 | 15.59 | 15.99 | 15.99 | +0.16 (+1.01%) | 22,446 |
| 11 Jan 2017 | USD | 16 | 16.2835 | 15.83 | 15.83 | 15.83 | -0.37 (-2.28%) | 7,544 |
| 10 Jan 2017 | USD | 15.8 | 16.21 | 15.6423 | 16.2 | 16.2 | +0.4 (+2.53%) | 60,090 |
| 9 Jan 2017 | USD | 15.63 | 16.1138 | 15.59 | 15.8 | 15.8 | +0.21 (+1.35%) | 18,117 |
| 6 Jan 2017 | USD | 16.4 | 16.5 | 15.59 | 15.59 | 15.59 | -0.8 (-4.88%) | 13,030 |
| 5 Jan 2017 | USD | 16.46 | 16.55 | 16.39 | 16.39 | 16.39 | +0.02 (+0.12%) | 22,384 |
| 4 Jan 2017 | USD | 15.991 | 16.63 | 15.47 | 16.37 | 16.37 | +0.41 (+2.57%) | 70,802 |
| 3 Jan 2017 | USD | 14.95 | 16 | 14.87 | 15.96 | 15.96 | +1.06 (+7.11%) | 20,907 |
| 2 Jan 2017 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.24 | 15.24 | 14.745 | 14.9 | 14.9 | -0.35 (-2.30%) | 41,008 |
| 29 Dec 2016 | USD | 15.7 | 15.7203 | 15.0329 | 15.25 | 15.25 | -0.39 (-2.49%) | 39,397 |
| 28 Dec 2016 | USD | 15.94 | 16 | 15.64 | 15.64 | 15.64 | -0.33 (-2.07%) | 29,014 |
| 27 Dec 2016 | USD | 15.9 | 16.102 | 15.9 | 15.97 | 15.97 | +0.02 (+0.13%) | 13,089 |
