| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 14.44 | 14.46 | 14.32 | 14.33 | 286.6 | -0.25 (-1.71%) | 8,798,026 |
| 24 Jan 2017 | USD | 14.73 | 14.75 | 14.51 | 14.58 | 291.6 | -0.18 (-1.22%) | 8,657,962 |
| 23 Jan 2017 | USD | 14.74 | 14.88 | 14.68 | 14.76 | 295.2 | +0.06 (+0.41%) | 8,570,571 |
| 20 Jan 2017 | USD | 14.69 | 14.771 | 14.61 | 14.7 | 294 | -0.09 (-0.61%) | 6,949,006 |
| 19 Jan 2017 | USD | 14.68 | 14.86 | 14.65 | 14.79 | 295.8 | +0.11 (+0.75%) | 6,167,469 |
| 18 Jan 2017 | USD | 14.71 | 14.7901 | 14.68 | 14.68 | 293.6 | -0.07 (-0.47%) | 4,401,116 |
| 17 Jan 2017 | USD | 14.74 | 14.81 | 14.68 | 14.75 | 295 | +0.11 (+0.75%) | 7,976,658 |
| 16 Jan 2017 | USD | 14.64 | 14.64 | 14.64 | 14.64 | 292.8 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.69 | 14.695 | 14.6 | 14.64 | 292.8 | -0.06 (-0.41%) | 5,064,939 |
| 12 Jan 2017 | USD | 14.71 | 14.919 | 14.68 | 14.7 | 294 | +0.06 (+0.41%) | 6,782,012 |
| 11 Jan 2017 | USD | 14.75 | 14.838 | 14.64 | 14.64 | 292.8 | -0.07 (-0.48%) | 7,111,992 |
| 10 Jan 2017 | USD | 14.71 | 14.7701 | 14.59 | 14.71 | 294.2 | +0.01 (+0.07%) | 3,943,016 |
| 9 Jan 2017 | USD | 14.66 | 14.73 | 14.64 | 14.7 | 294 | +0.09 (+0.62%) | 3,658,854 |
| 6 Jan 2017 | USD | 14.71 | 14.79 | 14.55 | 14.61 | 292.2 | -0.11 (-0.75%) | 7,493,086 |
| 5 Jan 2017 | USD | 14.75 | 14.85 | 14.7 | 14.72 | 294.4 | +0.01 (+0.07%) | 5,982,132 |
| 4 Jan 2017 | USD | 14.82 | 14.83 | 14.68 | 14.71 | 294.2 | -0.17 (-1.14%) | 6,716,052 |
| 3 Jan 2017 | USD | 14.91 | 15.059 | 14.8 | 14.88 | 297.6 | -0.23 (-1.52%) | 7,854,548 |
| 2 Jan 2017 | USD | 15.11 | 15.11 | 15.11 | 15.11 | 302.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.94 | 15.215 | 14.94 | 15.11 | 302.2 | +0.11 (+0.73%) | 9,211,391 |
| 29 Dec 2016 | USD | 14.99 | 15.07 | 14.93 | 15 | 300 | +0.02 (+0.13%) | 5,337,176 |
| 28 Dec 2016 | USD | 14.71 | 15.01 | 14.71 | 14.98 | 299.6 | +0.24 (+1.63%) | 8,134,054 |
| 27 Dec 2016 | USD | 14.78 | 14.79 | 14.69 | 14.74 | 294.8 | -0.09 (-0.61%) | 3,785,837 |
| 26 Dec 2016 | USD | 14.83 | 14.83 | 14.83 | 14.83 | 296.6 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.85 | 14.885 | 14.82 | 14.83 | 296.6 | -0.02 (-0.13%) | 2,403,813 |
| 22 Dec 2016 | USD | 14.84 | 14.93 | 14.8101 | 14.85 | 297 | +0.05 (+0.34%) | 4,615,045 |
| 21 Dec 2016 | USD | 14.75 | 14.81 | 14.72 | 14.8 | 296 | +0.07 (+0.48%) | 2,776,745 |
| 20 Dec 2016 | USD | 14.75 | 14.8 | 14.7 | 14.73 | 294.6 | -0.12 (-0.81%) | 5,265,607 |
| 19 Dec 2016 | USD | 14.88 | 14.9 | 14.77 | 14.85 | 297 | -0.04 (-0.27%) | 5,005,919 |
| 16 Dec 2016 | USD | 14.78 | 14.96 | 14.77 | 14.89 | 297.8 | +0.04 (+0.27%) | 6,964,038 |
| 15 Dec 2016 | USD | 14.94 | 14.96 | 14.71 | 14.85 | 297 | -0.11 (-0.74%) | 7,905,101 |
