| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | USD | 13.74 | 14.36 | 13.35 | 13.55 | 271 | -0.37 (-2.66%) | 172,153 |
| 2 Mar 2017 | USD | 14.8 | 14.8 | 13.41 | 13.92 | 278.4 | -0.8 (-5.43%) | 390,393 |
| 1 Mar 2017 | USD | 14.88 | 14.88 | 14.32 | 14.72 | 294.4 | +0.17 (+1.17%) | 241,241 |
| 28 Feb 2017 | USD | 14.72 | 14.85 | 14.2 | 14.55 | 291 | -0.24 (-1.62%) | 128,848 |
| 27 Feb 2017 | USD | 14.7 | 14.84 | 14.21 | 14.79 | 295.8 | +0.18 (+1.23%) | 126,948 |
| 24 Feb 2017 | USD | 14.23 | 14.88 | 14.21 | 14.61 | 292.2 | -0.04 (-0.27%) | 144,470 |
| 23 Feb 2017 | USD | 14.96 | 14.96 | 14.51 | 14.65 | 293 | -0.15 (-1.01%) | 61,314 |
| 22 Feb 2017 | USD | 15.1 | 15.28 | 14.705 | 14.8 | 296 | -0.32 (-2.12%) | 69,865 |
| 21 Feb 2017 | USD | 16.53 | 16.67 | 14.76 | 15.12 | 302.4 | -1.19 (-7.30%) | 99,623 |
| 20 Feb 2017 | USD | 16.31 | 16.31 | 16.31 | 16.31 | 326.2 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 15.92 | 16.35 | 15.25 | 16.31 | 326.2 | +0.38 (+2.39%) | 50,461 |
| 16 Feb 2017 | USD | 15.47 | 16.4 | 15.45 | 15.93 | 318.6 | +0.51 (+3.31%) | 119,108 |
| 15 Feb 2017 | USD | 15.34 | 15.8 | 15.24 | 15.42 | 308.4 | -0.08 (-0.52%) | 41,384 |
| 14 Feb 2017 | USD | 14.91 | 15.6 | 14.9 | 15.5 | 310 | +0.19 (+1.24%) | 47,399 |
| 13 Feb 2017 | USD | 14.94 | 15.62 | 14.94 | 15.31 | 306.2 | +0.47 (+3.17%) | 67,826 |
| 10 Feb 2017 | USD | 15.23 | 15.4227 | 14.31 | 14.84 | 296.8 | -0.4 (-2.62%) | 63,872 |
| 9 Feb 2017 | USD | 14.63 | 15.48 | 14.63 | 15.24 | 304.8 | +0.51 (+3.46%) | 78,002 |
| 8 Feb 2017 | USD | 14.64 | 15.03 | 14.26 | 14.73 | 294.6 | +0.13 (+0.89%) | 48,937 |
| 7 Feb 2017 | USD | 14.89 | 15.08 | 14.49 | 14.6 | 292 | -0.28 (-1.88%) | 63,295 |
| 6 Feb 2017 | USD | 14.88 | 14.97 | 14.39 | 14.88 | 297.6 | +0.09 (+0.61%) | 189,767 |
| 3 Feb 2017 | USD | 14.61 | 15 | 14.465 | 14.79 | 295.8 | +0.43 (+2.99%) | 142,659 |
| 2 Feb 2017 | USD | 14.28 | 14.81 | 13.31 | 14.36 | 287.2 | -0.62 (-4.14%) | 311,984 |
| 1 Feb 2017 | USD | 14.75 | 15.31 | 14.08 | 14.98 | 299.6 | +0.23 (+1.56%) | 195,665 |
| 31 Jan 2017 | USD | 13.46 | 15 | 13.1 | 14.75 | 295 | +1.27 (+9.42%) | 141,033 |
| 30 Jan 2017 | USD | 13.04 | 13.57 | 12.635 | 13.48 | 269.6 | +0.21 (+1.58%) | 67,042 |
| 27 Jan 2017 | USD | 12.92 | 13.42 | 12.58 | 13.27 | 265.4 | +0.35 (+2.71%) | 39,966 |
| 26 Jan 2017 | USD | 12.75 | 13.06 | 12.605 | 12.92 | 258.4 | +0.3 (+2.38%) | 39,867 |
| 25 Jan 2017 | USD | 12 | 12.99 | 11.77 | 12.62 | 252.4 | +0.76 (+6.41%) | 56,842 |
| 24 Jan 2017 | USD | 10.99 | 12 | 10.71 | 11.86 | 237.2 | +1.09 (+10.12%) | 89,817 |
| 23 Jan 2017 | USD | 11.02 | 11.02 | 10.4911 | 10.77 | 215.4 | -0.25 (-2.27%) | 90,818 |
