| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | USD | 14.75 | 15 | 14.715 | 14.89 | 14.89 | +0.16 (+1.09%) | 3,153,304 |
| 19 Jan 2017 | USD | 14.64 | 14.89 | 14.6 | 14.73 | 14.73 | +0.09 (+0.61%) | 2,511,796 |
| 18 Jan 2017 | USD | 14.8 | 14.84 | 14.62 | 14.64 | 14.64 | -0.05 (-0.34%) | 8,076,779 |
| 17 Jan 2017 | USD | 14.69 | 14.77 | 14.54 | 14.69 | 14.69 | -0.06 (-0.41%) | 3,198,942 |
| 16 Jan 2017 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.79 | 14.92 | 14.69 | 14.75 | 14.75 | +0.01 (+0.07%) | 1,921,854 |
| 12 Jan 2017 | USD | 14.84 | 14.88 | 14.545 | 14.74 | 14.74 | -0.16 (-1.07%) | 2,324,832 |
| 11 Jan 2017 | USD | 14.95 | 14.99 | 14.71 | 14.9 | 14.9 | -0.01 (-0.07%) | 3,952,588 |
| 10 Jan 2017 | USD | 15.09 | 15.49 | 14.7 | 14.91 | 14.91 | -0.15 (-1.00%) | 6,739,895 |
| 9 Jan 2017 | USD | 14.98 | 15.195 | 14.85 | 15.06 | 15.06 | +0.06 (+0.40%) | 4,960,156 |
| 6 Jan 2017 | USD | 14.56 | 15.0747 | 14.53 | 15 | 15 | +0.44 (+3.02%) | 6,382,850 |
| 5 Jan 2017 | USD | 14.25 | 14.61 | 14.01 | 14.56 | 14.56 | +0.31 (+2.18%) | 5,779,832 |
| 4 Jan 2017 | USD | 13.86 | 14.26 | 13.725 | 14.25 | 14.25 | +0.44 (+3.19%) | 4,977,442 |
| 3 Jan 2017 | USD | 13.82 | 14.015 | 13.66 | 13.81 | 13.81 | +0.18 (+1.32%) | 3,363,911 |
| 2 Jan 2017 | USD | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 13.71 | 13.77 | 13.53 | 13.63 | 13.63 | -0.1 (-0.73%) | 2,986,620 |
| 29 Dec 2016 | USD | 13.94 | 14.11 | 13.64 | 13.73 | 13.73 | -0.22 (-1.58%) | 2,978,663 |
| 28 Dec 2016 | USD | 14.08 | 14.12 | 13.85 | 13.95 | 13.95 | -0.05 (-0.36%) | 2,389,032 |
| 27 Dec 2016 | USD | 14.12 | 14.2463 | 14 | 14 | 14 | -0.07 (-0.50%) | 2,705,706 |
| 26 Dec 2016 | USD | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 13.94 | 14.24 | 13.88 | 14.07 | 14.07 | +0.02 (+0.14%) | 1,610,827 |
| 22 Dec 2016 | USD | 14.33 | 14.34 | 13.9301 | 14.05 | 14.05 | -0.33 (-2.29%) | 4,086,004 |
| 21 Dec 2016 | USD | 14.45 | 14.54 | 14.2701 | 14.38 | 14.38 | -0.1 (-0.69%) | 4,275,265 |
| 20 Dec 2016 | USD | 14.73 | 14.82 | 14.41 | 14.48 | 14.48 | +0.12 (+0.84%) | 5,822,772 |
| 19 Dec 2016 | USD | 14.35 | 14.6 | 14.3 | 14.36 | 14.36 | -0.02 (-0.14%) | 4,170,545 |
| 16 Dec 2016 | USD | 14.29 | 14.47 | 14.23 | 14.38 | 14.38 | +0.25 (+1.77%) | 7,372,816 |
| 15 Dec 2016 | USD | 13.78 | 14.37 | 13.75 | 14.13 | 14.13 | +0.3 (+2.17%) | 4,517,052 |
| 14 Dec 2016 | USD | 13.93 | 14.19 | 13.8 | 13.83 | 13.83 | -0.24 (-1.71%) | 3,072,577 |
| 13 Dec 2016 | USD | 13.74 | 14.11 | 13.73 | 14.07 | 14.07 | +0.22 (+1.59%) | 5,392,863 |
| 12 Dec 2016 | USD | 13.93 | 14.09 | 13.65 | 13.85 | 13.85 | -0.04 (-0.29%) | 4,707,960 |
