| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 15.05 | 15.09 | 15.05 | 15.05 | 15.05 | -0.09 (-0.59%) | 9,329 |
| 6 Feb 2017 | USD | 15.17 | 15.17 | 15 | 15.1396 | 15.1396 | -0.02 (-0.13%) | 2,878 |
| 3 Feb 2017 | USD | 15.2477 | 15.25 | 15.16 | 15.16 | 15.16 | -0.15 (-0.98%) | 43,805 |
| 2 Feb 2017 | USD | 15.0218 | 15.31 | 15.02 | 15.31 | 15.31 | +0.01 (+0.07%) | 8,573 |
| 1 Feb 2017 | USD | 15.21 | 15.3 | 15.2 | 15.3 | 15.3 | +0.29 (+1.93%) | 12,533 |
| 31 Jan 2017 | USD | 15.08 | 15.25 | 15.01 | 15.01 | 15.01 | -0.035 (-0.23%) | 43,538 |
| 30 Jan 2017 | USD | 15.05 | 15.2 | 15 | 15.045 | 15.045 | +0.035 (+0.23%) | 142,603 |
| 27 Jan 2017 | USD | 15.1 | 15.1 | 15 | 15.01 | 15.01 | -0.01 (-0.07%) | 147,439 |
| 26 Jan 2017 | USD | 15.1 | 15.1 | 14.93 | 15.02 | 15.02 | -0.07 (-0.46%) | 141,705 |
| 25 Jan 2017 | USD | 15.29 | 15.29 | 15.01 | 15.09 | 15.09 | -0.111 (-0.73%) | 204,048 |
| 24 Jan 2017 | USD | 15.01 | 15.201 | 15.01 | 15.201 | 15.201 | +0.105 (+0.70%) | 15,224 |
| 23 Jan 2017 | USD | 15.25 | 15.25 | 14.977 | 15.0959 | 15.0959 | -0.159 (-1.04%) | 17,471 |
| 20 Jan 2017 | USD | 15.2 | 15.35 | 15.15 | 15.255 | 15.255 | +0.155 (+1.03%) | 14,955 |
| 19 Jan 2017 | USD | 15.2 | 15.25 | 15.1 | 15.1 | 15.1 | -0.08 (-0.53%) | 35,385 |
| 18 Jan 2017 | USD | 15.28 | 15.3 | 15.15 | 15.18 | 15.18 | -0.051 (-0.33%) | 16,200 |
| 17 Jan 2017 | USD | 15.25 | 15.32 | 15.2 | 15.2307 | 15.2307 | -0.029 (-0.19%) | 13,659 |
| 16 Jan 2017 | USD | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.33 | 15.35 | 15.2 | 15.26 | 15.26 | -0.07 (-0.46%) | 22,556 |
| 12 Jan 2017 | USD | 15.25 | 15.35 | 15.24 | 15.33 | 15.33 | +0.01 (+0.07%) | 24,264 |
| 11 Jan 2017 | USD | 15.4 | 15.4 | 15.26 | 15.32 | 15.32 | -0.08 (-0.52%) | 57,822 |
| 10 Jan 2017 | USD | 15.5 | 15.5 | 15.39 | 15.4 | 15.4 | +0.11 (+0.72%) | 23,083 |
| 9 Jan 2017 | USD | 15.365 | 15.365 | 15.2 | 15.29 | 15.29 | +0.09 (+0.59%) | 41,009 |
| 6 Jan 2017 | USD | 15.05 | 15.2 | 15.05 | 15.2 | 15.2 | +0.15 (+1.00%) | 13,636 |
| 5 Jan 2017 | USD | 14.95 | 15.148 | 14.95 | 15.0495 | 15.0495 | +0.009 (+0.06%) | 67,016 |
| 4 Jan 2017 | USD | 14.745 | 15.04 | 14.745 | 15.04 | 15.04 | +0.19 (+1.28%) | 18,987 |
| 3 Jan 2017 | USD | 14.7 | 14.95 | 14.7 | 14.85 | 14.85 | +0.35 (+2.41%) | 36,137 |
| 2 Jan 2017 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.4486 | 14.68 | 14.4189 | 14.5 | 14.5 | +0.05 (+0.35%) | 56,006 |
| 29 Dec 2016 | USD | 14.4043 | 14.5 | 14.4043 | 14.45 | 14.45 | -0.04 (-0.28%) | 227,255 |
| 28 Dec 2016 | USD | 14.45 | 14.49 | 14.26 | 14.49 | 14.49 | -0.01 (-0.07%) | 146,168 |
