| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 15.31 | 15.55 | 15.17 | 15.3 | 15.3 | -0.01 (-0.07%) | 296,751 |
| 7 Mar 2017 | USD | 15.35 | 15.51 | 15.22 | 15.31 | 15.31 | -0.04 (-0.26%) | 205,753 |
| 6 Mar 2017 | USD | 15.26 | 15.5 | 15.21 | 15.35 | 15.35 | -0.06 (-0.39%) | 219,719 |
| 3 Mar 2017 | USD | 15.5 | 15.78 | 15.34 | 15.41 | 15.41 | -0.03 (-0.19%) | 155,566 |
| 2 Mar 2017 | USD | 15.46 | 15.6199 | 15.19 | 15.44 | 15.44 | -0.07 (-0.45%) | 298,591 |
| 1 Mar 2017 | USD | 15.12 | 16.325 | 15.12 | 15.51 | 15.51 | +0.91 (+6.23%) | 919,355 |
| 28 Feb 2017 | USD | 14.54 | 14.72 | 14.053 | 14.6 | 14.6 | -0.05 (-0.34%) | 414,442 |
| 27 Feb 2017 | USD | 14.51 | 14.72 | 14.35 | 14.65 | 14.65 | +0.12 (+0.83%) | 295,073 |
| 24 Feb 2017 | USD | 14.75 | 14.95 | 14.51 | 14.53 | 14.53 | -0.35 (-2.35%) | 377,781 |
| 23 Feb 2017 | USD | 14.89 | 14.99 | 14.72 | 14.88 | 14.88 | +0.1 (+0.68%) | 121,677 |
| 22 Feb 2017 | USD | 14.81 | 14.86 | 14.63 | 14.78 | 14.78 | -0.1 (-0.67%) | 121,447 |
| 21 Feb 2017 | USD | 14.96 | 14.98 | 14.74 | 14.88 | 14.88 | +0.09 (+0.61%) | 137,061 |
| 20 Feb 2017 | USD | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 14.9 | 14.9 | 14.53 | 14.79 | 14.79 | -0.05 (-0.34%) | 300,337 |
| 16 Feb 2017 | USD | 15 | 15.115 | 14.67 | 14.84 | 14.84 | -0.2 (-1.33%) | 141,736 |
| 15 Feb 2017 | USD | 14.69 | 15.05 | 14.62 | 15.04 | 15.04 | +0.28 (+1.90%) | 205,144 |
| 14 Feb 2017 | USD | 14.55 | 14.85 | 14.5 | 14.76 | 14.76 | +0.21 (+1.44%) | 131,781 |
| 13 Feb 2017 | USD | 14.77 | 14.77 | 14.505 | 14.55 | 14.55 | -0.17 (-1.15%) | 163,404 |
| 10 Feb 2017 | USD | 14.8 | 14.975 | 14.61 | 14.72 | 14.72 | -0.01 (-0.07%) | 78,749 |
| 9 Feb 2017 | USD | 14.81 | 14.87 | 14.54 | 14.73 | 14.73 | +0.01 (+0.07%) | 164,955 |
| 8 Feb 2017 | USD | 14.6 | 14.84 | 14.5 | 14.72 | 14.72 | +0.12 (+0.82%) | 252,542 |
| 7 Feb 2017 | USD | 14.52 | 14.79 | 14.45 | 14.6 | 14.6 | +0.1 (+0.69%) | 234,436 |
| 6 Feb 2017 | USD | 14.65 | 14.65 | 14.455 | 14.5 | 14.5 | -0.21 (-1.43%) | 123,580 |
| 3 Feb 2017 | USD | 14.52 | 14.75 | 14.4 | 14.71 | 14.71 | +0.25 (+1.73%) | 181,629 |
| 2 Feb 2017 | USD | 14.27 | 14.47 | 14.06 | 14.46 | 14.46 | +0.11 (+0.77%) | 246,944 |
| 1 Feb 2017 | USD | 14.52 | 14.54 | 14.14 | 14.35 | 14.35 | -0.18 (-1.24%) | 396,204 |
| 31 Jan 2017 | USD | 14.31 | 14.54 | 14.14 | 14.53 | 14.53 | +0.26 (+1.82%) | 216,386 |
| 30 Jan 2017 | USD | 14.46 | 14.46 | 14.09 | 14.27 | 14.27 | -0.21 (-1.45%) | 253,621 |
| 27 Jan 2017 | USD | 14.45 | 14.58 | 14.41 | 14.48 | 14.48 | -0.03 (-0.21%) | 162,476 |
| 26 Jan 2017 | USD | 14.51 | 14.65 | 14.46 | 14.51 | 14.51 | +0.01 (+0.07%) | 136,709 |
