| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 13.33 | 13.4699 | 12.91 | 13.24 | 13.24 | -0.22 (-1.63%) | 428,092 |
| 7 Feb 2017 | USD | 13.58 | 13.74 | 13.27 | 13.46 | 13.46 | -0.13 (-0.96%) | 531,383 |
| 6 Feb 2017 | USD | 13.5 | 14 | 13.46 | 13.59 | 13.59 | +0.1 (+0.74%) | 439,014 |
| 3 Feb 2017 | USD | 13.27 | 13.529 | 12.86 | 13.49 | 13.49 | +0.33 (+2.51%) | 482,978 |
| 2 Feb 2017 | USD | 13.05 | 13.36 | 12.52 | 13.16 | 13.16 | +0.01 (+0.08%) | 411,846 |
| 1 Feb 2017 | USD | 13.17 | 13.4 | 12.72 | 13.15 | 13.15 | +0.05 (+0.38%) | 595,375 |
| 31 Jan 2017 | USD | 12.1 | 13.25 | 12 | 13.1 | 13.1 | +0.9 (+7.38%) | 1,128,025 |
| 30 Jan 2017 | USD | 13.14 | 13.14 | 12.09 | 12.2 | 12.2 | -0.62 (-4.84%) | 580,677 |
| 27 Jan 2017 | USD | 13.54 | 13.62 | 12.4 | 12.82 | 12.82 | -0.98 (-7.10%) | 1,269,296 |
| 26 Jan 2017 | USD | 13.51 | 14.12 | 13.51 | 13.8 | 13.8 | +0.33 (+2.45%) | 959,775 |
| 25 Jan 2017 | USD | 13.47 | 13.6701 | 13.3296 | 13.47 | 13.47 | +0.09 (+0.67%) | 337,133 |
| 24 Jan 2017 | USD | 13.66 | 13.98 | 12.95 | 13.38 | 13.38 | -0.28 (-2.05%) | 724,386 |
| 23 Jan 2017 | USD | 14.36 | 14.45 | 13.37 | 13.66 | 13.66 | -0.77 (-5.34%) | 1,034,962 |
| 20 Jan 2017 | USD | 14.53 | 14.53 | 14.16 | 14.43 | 14.43 | -0.09 (-0.62%) | 373,480 |
| 19 Jan 2017 | USD | 14.38 | 15 | 14.38 | 14.52 | 14.52 | +0.1 (+0.69%) | 531,607 |
| 18 Jan 2017 | USD | 14.8 | 15 | 14.25 | 14.42 | 14.42 | -0.29 (-1.97%) | 657,688 |
| 17 Jan 2017 | USD | 15.38 | 15.38 | 14.36 | 14.71 | 14.71 | -0.76 (-4.91%) | 1,068,535 |
| 16 Jan 2017 | USD | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.44 | 15.885 | 15.057 | 15.47 | 15.47 | +0.11 (+0.72%) | 560,035 |
| 12 Jan 2017 | USD | 14.82 | 15.87 | 14.4 | 15.36 | 15.36 | +0.27 (+1.79%) | 968,455 |
| 11 Jan 2017 | USD | 15.01 | 16.5 | 14.77 | 15.09 | 15.09 | +0.16 (+1.07%) | 2,000,583 |
| 10 Jan 2017 | USD | 14.43 | 14.9666 | 14.1 | 14.93 | 14.93 | +0.64 (+4.48%) | 1,289,597 |
| 9 Jan 2017 | USD | 13.04 | 14.5 | 12.85 | 14.29 | 14.29 | +1.34 (+10.35%) | 1,156,407 |
| 6 Jan 2017 | USD | 12.91 | 13.7 | 12.7111 | 12.95 | 12.95 | +0.27 (+2.13%) | 966,292 |
| 5 Jan 2017 | USD | 11.25 | 12.9 | 11.1865 | 12.68 | 12.68 | +0.93 (+7.91%) | 866,570 |
| 4 Jan 2017 | USD | 11.23 | 11.97 | 11.2 | 11.75 | 11.75 | +0.52 (+4.63%) | 1,011,240 |
| 3 Jan 2017 | USD | 11.06 | 11.4443 | 10.85 | 11.23 | 11.23 | +0.32 (+2.93%) | 435,450 |
| 2 Jan 2017 | USD | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 11.15 | 11.41 | 10.67 | 10.91 | 10.91 | -0.27 (-2.42%) | 733,479 |
| 29 Dec 2016 | USD | 11.39 | 11.7 | 10.79 | 11.18 | 11.18 | -0.25 (-2.19%) | 935,244 |
