| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | USD | 17.92 | 17.92 | 17.92 | 17.92 | 358.4 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 17.88 | 18.09 | 17.63 | 17.92 | 358.4 | +0.14 (+0.79%) | 126,207 |
| 12 Jan 2017 | USD | 17.3 | 18.19 | 16.5418 | 17.78 | 355.6 | +0.38 (+2.18%) | 138,674 |
| 11 Jan 2017 | USD | 18 | 18.18 | 17.08 | 17.4 | 348 | -0.61 (-3.39%) | 195,582 |
| 10 Jan 2017 | USD | 18.23 | 19.12 | 17.63 | 18.01 | 360.2 | +0.21 (+1.18%) | 237,591 |
| 9 Jan 2017 | USD | 17.27 | 17.8 | 14.75 | 17.8 | 356 | +0.05 (+0.28%) | 970,515 |
| 6 Jan 2017 | USD | 17.16 | 18.3 | 17.16 | 17.75 | 355 | +0.63 (+3.68%) | 181,345 |
| 5 Jan 2017 | USD | 17.1 | 17.32 | 16.54 | 17.12 | 342.4 | +0.03 (+0.18%) | 78,731 |
| 4 Jan 2017 | USD | 16.35 | 17.28 | 16.23 | 17.09 | 341.8 | +0.89 (+5.49%) | 98,462 |
| 3 Jan 2017 | USD | 16.74 | 16.75 | 15.78 | 16.2 | 324 | -0.31 (-1.88%) | 97,704 |
| 2 Jan 2017 | USD | 16.51 | 16.51 | 16.51 | 16.51 | 330.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 17.02 | 17.3019 | 16.46 | 16.51 | 330.2 | -0.4 (-2.37%) | 72,675 |
| 29 Dec 2016 | USD | 17.27 | 17.57 | 16.8 | 16.91 | 338.2 | -0.41 (-2.37%) | 129,714 |
| 28 Dec 2016 | USD | 16.165 | 17.35 | 15.77 | 17.32 | 346.4 | +1.3 (+8.11%) | 156,079 |
| 27 Dec 2016 | USD | 16.64 | 16.87 | 16 | 16.02 | 320.4 | -0.59 (-3.55%) | 79,776 |
| 26 Dec 2016 | USD | 16.61 | 16.61 | 16.61 | 16.61 | 332.2 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 15.04 | 16.73 | 14.935 | 16.61 | 332.2 | +1.5 (+9.93%) | 127,116 |
| 22 Dec 2016 | USD | 15.06 | 15.79 | 14.9 | 15.11 | 302.2 | -0.09 (-0.59%) | 102,172 |
| 21 Dec 2016 | USD | 15.99 | 15.998 | 15.12 | 15.2 | 304 | -0.66 (-4.16%) | 136,308 |
| 20 Dec 2016 | USD | 16.32 | 16.58 | 15.54 | 15.86 | 317.2 | -0.32 (-1.98%) | 172,709 |
| 19 Dec 2016 | USD | 16.71 | 17.31 | 16.03 | 16.18 | 323.6 | -0.41 (-2.47%) | 181,940 |
| 16 Dec 2016 | USD | 18.23 | 18.3471 | 16.21 | 16.59 | 331.8 | -1.18 (-6.64%) | 412,165 |
| 15 Dec 2016 | USD | 15.5 | 17.88 | 15.43 | 17.77 | 355.4 | +2.29 (+14.79%) | 456,658 |
| 14 Dec 2016 | USD | 14.78 | 15.65 | 14.49 | 15.48 | 309.6 | +0.63 (+4.24%) | 270,369 |
| 13 Dec 2016 | USD | 14.78 | 15.18 | 14.62 | 14.85 | 297 | +0.25 (+1.71%) | 335,500 |
| 12 Dec 2016 | USD | 14.65 | 15.15 | 14.54 | 14.6 | 292 | -0.13 (-0.88%) | 148,440 |
| 9 Dec 2016 | USD | 14.74 | 15.159 | 14.4718 | 14.73 | 294.6 | +0.07 (+0.48%) | 108,976 |
| 8 Dec 2016 | USD | 13.89 | 14.68 | 13.6 | 14.66 | 293.2 | +0.75 (+5.39%) | 100,543 |
| 7 Dec 2016 | USD | 14.16 | 14.16 | 13.425 | 13.91 | 278.2 | -0.42 (-2.93%) | 85,354 |
| 6 Dec 2016 | USD | 14.35 | 14.35 | 14.11 | 14.33 | 286.6 | +0.02 (+0.14%) | 73,655 |
