| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | USD | 15.77 | 16.27 | 15.58 | 16.14 | 16.14 | +0.43 (+2.74%) | 1,448,878 |
| 25 Jan 2017 | USD | 15.65 | 15.93 | 15.52 | 15.71 | 15.71 | +0.3 (+1.95%) | 432,921 |
| 24 Jan 2017 | USD | 15.31 | 15.53 | 15.29 | 15.41 | 15.41 | +0.32 (+2.12%) | 603,683 |
| 23 Jan 2017 | USD | 15.17 | 15.35 | 15.06 | 15.09 | 15.09 | -0.26 (-1.69%) | 464,422 |
| 20 Jan 2017 | USD | 15.29 | 15.44 | 15.18 | 15.35 | 15.35 | -0.05 (-0.32%) | 525,652 |
| 19 Jan 2017 | USD | 15.59 | 15.72 | 15.4 | 15.4 | 15.4 | -0.36 (-2.28%) | 409,754 |
| 18 Jan 2017 | USD | 15.9 | 15.9 | 15.72 | 15.76 | 15.76 | -0.04 (-0.25%) | 290,179 |
| 17 Jan 2017 | USD | 15.83 | 15.91 | 15.67 | 15.8 | 15.8 | 0.0 (0.0%) | 335,236 |
| 16 Jan 2017 | USD | 15.69 | 16.0551 | 15.65 | 15.8 | 15.8 | +0.01 (+0.06%) | 317,594 |
| 13 Jan 2017 | USD | 16 | 16 | 15.51 | 15.79 | 15.79 | -0.21 (-1.31%) | 388,946 |
| 12 Jan 2017 | USD | 16.09 | 16.18 | 16 | 16 | 16 | +0.15 (+0.95%) | 308,942 |
| 11 Jan 2017 | USD | 15.89 | 16 | 15.75 | 15.85 | 15.85 | -0.03 (-0.19%) | 408,640 |
| 10 Jan 2017 | USD | 15.88 | 15.99 | 15.79 | 15.88 | 15.88 | +0.03 (+0.19%) | 517,054 |
| 9 Jan 2017 | USD | 15.63 | 15.95 | 15.63 | 15.85 | 15.85 | +0.16 (+1.02%) | 731,336 |
| 6 Jan 2017 | USD | 15.81 | 15.84 | 15.53 | 15.69 | 15.69 | +0.04 (+0.26%) | 277,254 |
| 5 Jan 2017 | USD | 15.7 | 15.75 | 15.46 | 15.65 | 15.65 | +0.12 (+0.77%) | 927,273 |
| 4 Jan 2017 | USD | 15.48 | 15.61 | 15.26 | 15.53 | 15.53 | 0.0 (0.0%) | 384,428 |
| 3 Jan 2017 | USD | 15.65 | 15.85 | 15.47 | 15.53 | 15.53 | +0.33 (+2.17%) | 828,086 |
| 30 Dec 2016 | USD | 15.03 | 15.2 | 14.93 | 15.2 | 15.2 | +0.17 (+1.13%) | 113,116 |
| 29 Dec 2016 | USD | 15.07 | 15.18 | 14.91 | 15.03 | 15.03 | +0.06 (+0.40%) | 275,133 |
| 28 Dec 2016 | USD | 15 | 15.12 | 14.62 | 14.97 | 14.97 | +0.35 (+2.39%) | 939,690 |
| 23 Dec 2016 | USD | 14.88 | 14.93 | 14.62 | 14.62 | 14.62 | -0.33 (-2.21%) | 325,006 |
| 22 Dec 2016 | USD | 15.09 | 15.2329 | 14.93 | 14.95 | 14.95 | -0.25 (-1.64%) | 448,583 |
| 21 Dec 2016 | USD | 15.24 | 15.32 | 15.19 | 15.2 | 15.2 | +0.01 (+0.07%) | 260,861 |
| 20 Dec 2016 | USD | 14.94 | 15.25 | 14.87 | 15.19 | 15.19 | +0.19 (+1.27%) | 458,687 |
| 19 Dec 2016 | USD | 15.25 | 15.25 | 14.89 | 15 | 15 | -0.61 (-3.91%) | 1,083,965 |
| 16 Dec 2016 | USD | 15.75 | 15.85 | 15.35 | 15.61 | 15.61 | +0.14 (+0.90%) | 1,290,363 |
| 15 Dec 2016 | USD | 15.54 | 15.7 | 15.43 | 15.47 | 15.47 | -0.02 (-0.13%) | 819,684 |
| 14 Dec 2016 | USD | 16.11 | 16.11 | 15.44 | 15.49 | 15.49 | -0.56 (-3.49%) | 852,376 |
| 13 Dec 2016 | USD | 15.85 | 16.09 | 15.75 | 16.05 | 16.05 | +0.25 (+1.58%) | 1,024,811 |
