| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 16 | 16.25 | 16 | 16.15 | 16.15 | +0.15 (+0.94%) | 167,596 |
| 3 Feb 2017 | USD | 16 | 16.15 | 15.95 | 16 | 16 | +0.05 (+0.31%) | 220,227 |
| 2 Feb 2017 | USD | 15.95 | 16.1 | 15.9 | 15.95 | 15.95 | 0.0 (0.0%) | 288,472 |
| 1 Feb 2017 | USD | 15.9 | 16.075 | 15.75 | 15.95 | 15.95 | +0.05 (+0.31%) | 296,601 |
| 31 Jan 2017 | USD | 15.8 | 15.975 | 15.5 | 15.9 | 15.9 | 0.0 (0.0%) | 444,874 |
| 30 Jan 2017 | USD | 16.2 | 16.2 | 15.85 | 15.9 | 15.9 | -0.3 (-1.85%) | 549,131 |
| 27 Jan 2017 | USD | 16.35 | 16.35 | 16.15 | 16.2 | 16.2 | -0.1 (-0.61%) | 112,437 |
| 26 Jan 2017 | USD | 16.3 | 16.35 | 16.105 | 16.3 | 16.3 | -0.05 (-0.31%) | 154,701 |
| 25 Jan 2017 | USD | 16.4 | 16.45 | 16.3 | 16.35 | 16.35 | 0.0 (0.0%) | 236,358 |
| 24 Jan 2017 | USD | 16.45 | 16.525 | 16.3 | 16.35 | 16.35 | -0.1 (-0.61%) | 202,642 |
| 23 Jan 2017 | USD | 16.4 | 16.575 | 16.4 | 16.45 | 16.45 | +0.05 (+0.30%) | 391,465 |
| 20 Jan 2017 | USD | 16.5 | 16.55 | 16.4 | 16.4 | 16.4 | -0.1 (-0.61%) | 130,033 |
| 19 Jan 2017 | USD | 16.35 | 16.5 | 16.3 | 16.5 | 16.5 | +0.15 (+0.92%) | 193,490 |
| 18 Jan 2017 | USD | 16.5 | 16.6 | 16.3 | 16.35 | 16.35 | -0.2 (-1.21%) | 243,440 |
| 17 Jan 2017 | USD | 16.75 | 16.85 | 16.5 | 16.55 | 16.55 | -0.15 (-0.90%) | 236,716 |
| 16 Jan 2017 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.55 | 16.8 | 16.55 | 16.7 | 16.7 | +0.15 (+0.91%) | 197,978 |
| 12 Jan 2017 | USD | 16.9 | 16.95 | 16.5 | 16.55 | 16.55 | -0.35 (-2.07%) | 229,575 |
| 11 Jan 2017 | USD | 16.9 | 17.05 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 544,100 |
| 10 Jan 2017 | USD | 16.7 | 16.975 | 16.65 | 16.9 | 16.9 | +0.15 (+0.90%) | 440,838 |
| 9 Jan 2017 | USD | 16.7 | 16.85 | 16.6 | 16.75 | 16.75 | +0.05 (+0.30%) | 546,685 |
| 6 Jan 2017 | USD | 16.7 | 16.895 | 16.65 | 16.7 | 16.7 | -0.05 (-0.30%) | 257,934 |
| 5 Jan 2017 | USD | 16.75 | 16.8 | 16.6 | 16.75 | 16.75 | +0.05 (+0.30%) | 299,094 |
| 4 Jan 2017 | USD | 16.5 | 16.75 | 16.5 | 16.7 | 16.7 | +0.2 (+1.21%) | 389,659 |
| 3 Jan 2017 | USD | 15.8 | 16.55 | 15.75 | 16.5 | 16.5 | +0.8 (+5.10%) | 682,631 |
| 2 Jan 2017 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.9 | 15.95 | 15.65 | 15.7 | 15.7 | -0.15 (-0.95%) | 483,741 |
| 29 Dec 2016 | USD | 15.65 | 15.9 | 15.6 | 15.85 | 15.85 | +0.15 (+0.96%) | 490,389 |
| 28 Dec 2016 | USD | 15.45 | 15.7 | 15.4 | 15.7 | 15.7 | -0.2 (-1.26%) | 510,038 |
| 27 Dec 2016 | USD | 16.1 | 16.25 | 15.65 | 15.9 | 15.9 | -0.15 (-0.93%) | 664,694 |
