| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | USD | 14.57 | 14.57 | 14.32 | 14.32 | 9.2301 | -0.369 (-2.51%) | 4,776 |
| 10 Mar 2017 | USD | 14.62 | 14.6899 | 14.5 | 14.6886 | 9.4677 | +0.086 (+0.59%) | 5,450 |
| 9 Mar 2017 | USD | 14.68 | 14.89 | 14.4928 | 14.6024 | 9.4121 | -0.109 (-0.74%) | 3,138 |
| 8 Mar 2017 | USD | 14.711 | 14.711 | 14.711 | 14.711 | 9.4821 | -0.029 (-0.20%) | 752 |
| 7 Mar 2017 | USD | 14.632 | 14.74 | 14.632 | 14.74 | 9.5008 | +0.01 (+0.07%) | 436 |
| 6 Mar 2017 | USD | 14.77 | 14.77 | 14.63 | 14.73 | 9.4943 | -0.01 (-0.07%) | 9,377 |
| 3 Mar 2017 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 9.5008 | -0.007 (-0.05%) | 202 |
| 2 Mar 2017 | USD | 14.74 | 14.75 | 14.74 | 14.7467 | 9.5051 | +0.007 (+0.05%) | 1,838 |
| 1 Mar 2017 | USD | 14.95 | 14.95 | 14.7 | 14.74 | 9.5008 | -0.13 (-0.87%) | 4,409 |
| 28 Feb 2017 | USD | 14.85 | 14.9086 | 14.7 | 14.87 | 9.5846 | +0.04 (+0.27%) | 6,360 |
| 27 Feb 2017 | USD | 14.8 | 14.86 | 14.8 | 14.83 | 9.5588 | -0.09 (-0.60%) | 903 |
| 24 Feb 2017 | USD | 14.85 | 15.13 | 14.85 | 14.92 | 9.6168 | -0.01 (-0.07%) | 1,682 |
| 23 Feb 2017 | USD | 14.75 | 14.93 | 14.75 | 14.93 | 9.6232 | +0.16 (+1.08%) | 1,991 |
| 22 Feb 2017 | USD | 14.75 | 14.77 | 14.75 | 14.77 | 9.5201 | +0.02 (+0.14%) | 1,202 |
| 21 Feb 2017 | USD | 14.75 | 14.79 | 14.75 | 14.75 | 9.5072 | 0.0 (0.0%) | 1,009 |
| 20 Feb 2017 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 9.5072 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 14.85 | 14.85 | 14.75 | 14.75 | 9.5072 | -0.03 (-0.20%) | 1,003 |
| 16 Feb 2017 | USD | 15.01 | 15.02 | 14.77 | 14.78 | 9.5266 | -0.1 (-0.67%) | 2,582 |
| 15 Feb 2017 | USD | 14.8 | 14.95 | 14.8 | 14.88 | 9.591 | -0.07 (-0.47%) | 2,707 |
| 14 Feb 2017 | USD | 14.94 | 15.2 | 14.94 | 14.95 | 9.6361 | 0.0 (0.0%) | 6,082 |
| 13 Feb 2017 | USD | 14.95 | 14.96 | 14.95 | 14.95 | 9.6361 | -0.12 (-0.80%) | 1,214 |
| 10 Feb 2017 | USD | 15.01 | 15.07 | 15.01 | 15.07 | 9.7135 | -0.03 (-0.20%) | 416 |
| 9 Feb 2017 | USD | 15.02 | 15.1076 | 15.02 | 15.1 | 9.7328 | 0.0 (0.0%) | 3,637 |
| 8 Feb 2017 | USD | 15.09 | 15.18 | 15.05 | 15.1 | 9.7328 | 0.0 (0.0%) | 653 |
| 7 Feb 2017 | USD | 15.07 | 15.11 | 15.01 | 15.1 | 9.7328 | +0.04 (+0.27%) | 7,672 |
| 6 Feb 2017 | USD | 15.06 | 15.06 | 15.06 | 15.06 | 9.707 | +0.05 (+0.33%) | 223 |
| 3 Feb 2017 | USD | 14.98 | 15.4453 | 14.98 | 15.01 | 9.6748 | 0.0 (0.0%) | 854 |
| 2 Feb 2017 | USD | 15.04 | 15.04 | 15.01 | 15.01 | 9.6748 | -0.02 (-0.13%) | 2,609 |
| 1 Feb 2017 | USD | 15.25 | 15.43 | 15.01 | 15.03 | 9.6877 | -0.27 (-1.76%) | 1,313 |
| 31 Jan 2017 | USD | 15.16 | 15.44 | 15.16 | 15.3 | 9.8617 | -0.018 (-0.12%) | 10,440 |
