| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 14.5 | 14.64 | 14.26 | 14.5 | 14.5 | -0.05 (-0.34%) | 182,992 |
| 24 Jan 2017 | USD | 13.98 | 14.57 | 13.98 | 14.55 | 14.55 | +0.54 (+3.85%) | 1,016,109 |
| 23 Jan 2017 | USD | 13.83 | 14.02 | 13.8 | 14.01 | 14.01 | +0.14 (+1.01%) | 245,108 |
| 20 Jan 2017 | USD | 14 | 14 | 13.8 | 13.87 | 13.87 | -0.15 (-1.07%) | 246,105 |
| 19 Jan 2017 | USD | 13.9 | 14.08 | 13.87 | 14.02 | 14.02 | +0.21 (+1.52%) | 204,516 |
| 18 Jan 2017 | USD | 13.47 | 13.84 | 13.34 | 13.81 | 13.81 | +0.35 (+2.60%) | 171,202 |
| 17 Jan 2017 | USD | 13.25 | 13.59 | 13.25 | 13.46 | 13.46 | +0.21 (+1.58%) | 187,265 |
| 16 Jan 2017 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 13.47 | 13.56 | 13.17 | 13.25 | 13.25 | -0.22 (-1.63%) | 120,925 |
| 12 Jan 2017 | USD | 13.51 | 13.56 | 13.3 | 13.47 | 13.47 | -0.02 (-0.15%) | 172,478 |
| 11 Jan 2017 | USD | 13.35 | 13.53 | 12.96 | 13.49 | 13.49 | +0.29 (+2.20%) | 212,306 |
| 10 Jan 2017 | USD | 13.92 | 13.92 | 13.18 | 13.2 | 13.2 | -0.77 (-5.51%) | 229,869 |
| 9 Jan 2017 | USD | 14.19 | 14.19 | 13.82 | 13.97 | 13.97 | -0.27 (-1.90%) | 186,460 |
| 6 Jan 2017 | USD | 14.81 | 14.81 | 14.2143 | 14.24 | 14.24 | -0.45 (-3.06%) | 223,302 |
| 5 Jan 2017 | USD | 15 | 15.05 | 14.67 | 14.69 | 14.69 | -0.21 (-1.41%) | 223,497 |
| 4 Jan 2017 | USD | 14.93 | 15.0693 | 14.8 | 14.9 | 14.9 | -0.1 (-0.67%) | 176,004 |
| 3 Jan 2017 | USD | 14.75 | 15.01 | 14.42 | 15 | 15 | +0.46 (+3.16%) | 309,065 |
| 2 Jan 2017 | USD | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.58 | 14.6 | 14.41 | 14.54 | 14.54 | -0.09 (-0.62%) | 211,628 |
| 29 Dec 2016 | USD | 14.6 | 14.78 | 14.47 | 14.63 | 14.63 | +0.01 (+0.07%) | 136,983 |
| 28 Dec 2016 | USD | 14.63 | 14.68 | 14.47 | 14.62 | 14.62 | +0.03 (+0.21%) | 154,001 |
| 27 Dec 2016 | USD | 14.9 | 15.01 | 14.58 | 14.59 | 14.59 | -0.27 (-1.82%) | 102,838 |
| 26 Dec 2016 | USD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.96 | 15.15 | 14.81 | 14.86 | 14.86 | -0.14 (-0.93%) | 201,030 |
| 22 Dec 2016 | USD | 14.44 | 15 | 14.4 | 15 | 15 | +0.58 (+4.02%) | 275,945 |
| 21 Dec 2016 | USD | 14.18 | 14.45 | 14.1125 | 14.42 | 14.42 | +0.22 (+1.55%) | 195,485 |
| 20 Dec 2016 | USD | 14.12 | 14.24 | 14.08 | 14.2 | 14.2 | +0.06 (+0.42%) | 217,740 |
| 19 Dec 2016 | USD | 14.32 | 14.361 | 14.06 | 14.14 | 14.14 | -0.28 (-1.94%) | 268,910 |
| 16 Dec 2016 | USD | 13.97 | 14.5 | 13.97 | 14.42 | 14.42 | +0.21 (+1.48%) | 555,302 |
| 15 Dec 2016 | USD | 14.32 | 15 | 14.02 | 14.21 | 14.21 | -0.16 (-1.11%) | 1,214,094 |
