| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 14.69 | 14.69 | 14.6312 | 14.69 | 44.07 | +0.02 (+0.14%) | 14,040 |
| 3 Feb 2017 | USD | 14.55 | 14.69 | 14.55 | 14.67 | 44.01 | +0.06 (+0.41%) | 33,029 |
| 2 Feb 2017 | USD | 14.57 | 14.61 | 14.5499 | 14.61 | 43.83 | +0.1 (+0.69%) | 21,871 |
| 1 Feb 2017 | USD | 14.59 | 14.59 | 14.4801 | 14.5099 | 43.5297 | -0.09 (-0.62%) | 31,461 |
| 31 Jan 2017 | USD | 14.5 | 14.78 | 14.5 | 14.6 | 43.8 | +0.09 (+0.62%) | 12,712 |
| 30 Jan 2017 | USD | 14.5 | 14.62 | 14.5 | 14.51 | 43.53 | -0.1 (-0.68%) | 49,298 |
| 27 Jan 2017 | USD | 14.81 | 14.81 | 14.6 | 14.61 | 43.83 | -0.11 (-0.75%) | 22,525 |
| 26 Jan 2017 | USD | 14.81 | 14.81 | 14.72 | 14.72 | 44.16 | -0.02 (-0.14%) | 16,567 |
| 25 Jan 2017 | USD | 14.87 | 14.87 | 14.7 | 14.74 | 44.22 | -0.06 (-0.41%) | 31,587 |
| 24 Jan 2017 | USD | 14.7679 | 14.8 | 14.75 | 14.8 | 44.4 | +0.02 (+0.14%) | 18,834 |
| 23 Jan 2017 | USD | 14.7 | 14.78 | 14.67 | 14.78 | 44.34 | +0.14 (+0.96%) | 17,964 |
| 20 Jan 2017 | USD | 14.67 | 14.6799 | 14.5854 | 14.64 | 43.92 | +0.06 (+0.41%) | 29,564 |
| 19 Jan 2017 | USD | 14.72 | 14.72 | 14.56 | 14.58 | 43.74 | -0.165 (-1.12%) | 28,100 |
| 18 Jan 2017 | USD | 14.76 | 14.82 | 14.7411 | 14.745 | 44.235 | -0.045 (-0.30%) | 27,817 |
| 17 Jan 2017 | USD | 14.75 | 14.82 | 14.7 | 14.79 | 44.37 | +0.13 (+0.89%) | 42,731 |
| 16 Jan 2017 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 43.98 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.65 | 14.66 | 14.58 | 14.66 | 43.98 | +0.07 (+0.48%) | 8,535 |
| 12 Jan 2017 | USD | 14.68 | 14.68 | 14.53 | 14.59 | 43.77 | -0.02 (-0.14%) | 27,730 |
| 11 Jan 2017 | USD | 14.6181 | 14.7099 | 14.55 | 14.61 | 43.83 | -0.005 (-0.03%) | 14,854 |
| 10 Jan 2017 | USD | 14.57 | 14.6226 | 14.5 | 14.6149 | 43.8447 | -0.014 (-0.10%) | 31,434 |
| 9 Jan 2017 | USD | 14.76 | 14.76 | 14.6 | 14.629 | 43.887 | -0.101 (-0.69%) | 11,930 |
| 6 Jan 2017 | USD | 14.79 | 14.7999 | 14.7 | 14.73 | 44.19 | -0.05 (-0.34%) | 12,122 |
| 5 Jan 2017 | USD | 14.73 | 14.809 | 14.67 | 14.78 | 44.34 | +0.12 (+0.82%) | 26,395 |
| 4 Jan 2017 | USD | 14.58 | 14.6999 | 14.58 | 14.66 | 43.98 | +0.17 (+1.17%) | 35,225 |
| 3 Jan 2017 | USD | 14.43 | 14.502 | 14.35 | 14.49 | 43.47 | +0.15 (+1.05%) | 25,167 |
| 2 Jan 2017 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 43.02 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.37 | 14.37 | 14.29 | 14.34 | 43.02 | +0.056 (+0.39%) | 45,670 |
| 29 Dec 2016 | USD | 14.17 | 14.2844 | 14.17 | 14.2836 | 42.8508 | +0.234 (+1.66%) | 11,212 |
| 28 Dec 2016 | USD | 14.3 | 14.3 | 14.0101 | 14.05 | 42.15 | -0.216 (-1.52%) | 14,787 |
| 27 Dec 2016 | USD | 14.38 | 14.38 | 14.21 | 14.2663 | 42.7989 | -0.014 (-0.10%) | 19,708 |
