| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | USD | 17.05 | 18.25 | 17.05 | 17.6 | 17.6 | +0.55 (+3.23%) | 659,145 |
| 20 Jan 2017 | USD | 17.4 | 17.65 | 16.875 | 17.05 | 17.05 | -0.2 (-1.16%) | 441,462 |
| 19 Jan 2017 | USD | 16.45 | 17.6 | 16.4 | 17.25 | 17.25 | +0.75 (+4.55%) | 641,079 |
| 18 Jan 2017 | USD | 15.85 | 16.7 | 15.555 | 16.5 | 16.5 | +0.6 (+3.77%) | 530,347 |
| 17 Jan 2017 | USD | 15.3 | 16.2 | 15.3 | 15.9 | 15.9 | +0.65 (+4.26%) | 1,331,021 |
| 16 Jan 2017 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 15.25 | 15.5 | 15.18 | 15.25 | 15.25 | 0.0 (0.0%) | 253,438 |
| 12 Jan 2017 | USD | 15.3 | 15.45 | 15.1 | 15.25 | 15.25 | 0.0 (0.0%) | 287,323 |
| 11 Jan 2017 | USD | 14.95 | 15.375 | 14.7 | 15.25 | 15.25 | +0.45 (+3.04%) | 232,942 |
| 10 Jan 2017 | USD | 15.1 | 15.279 | 14.75 | 14.8 | 14.8 | -0.4 (-2.63%) | 288,121 |
| 9 Jan 2017 | USD | 15.1 | 15.5 | 14.95 | 15.2 | 15.2 | -0.05 (-0.33%) | 245,692 |
| 6 Jan 2017 | USD | 15.05 | 15.4 | 14.85 | 15.25 | 15.25 | +0.2 (+1.33%) | 283,910 |
| 5 Jan 2017 | USD | 14.85 | 15.25 | 14.8 | 15.05 | 15.05 | +0.25 (+1.69%) | 387,018 |
| 4 Jan 2017 | USD | 14.5 | 14.9 | 14.35 | 14.8 | 14.8 | +0.4 (+2.78%) | 358,737 |
| 3 Jan 2017 | USD | 14.5 | 14.75 | 14.25 | 14.4 | 14.4 | -0.05 (-0.35%) | 301,494 |
| 2 Jan 2017 | USD | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 13.95 | 14.475 | 13.85 | 14.45 | 14.45 | +0.5 (+3.58%) | 381,615 |
| 29 Dec 2016 | USD | 14.1 | 14.2 | 13.8 | 13.95 | 13.95 | -0.25 (-1.76%) | 461,774 |
| 28 Dec 2016 | USD | 14.2 | 14.3 | 14.05 | 14.2 | 14.2 | 0.0 (0.0%) | 194,205 |
| 27 Dec 2016 | USD | 14.55 | 14.6 | 14.05 | 14.2 | 14.2 | -0.3 (-2.07%) | 280,763 |
| 26 Dec 2016 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.9 | 15 | 14 | 14.5 | 14.5 | -0.3 (-2.03%) | 406,394 |
| 22 Dec 2016 | USD | 14.6 | 15 | 14.35 | 14.8 | 14.8 | +0.2 (+1.37%) | 309,576 |
| 21 Dec 2016 | USD | 14.75 | 14.8 | 14.4 | 14.6 | 14.6 | -0.15 (-1.02%) | 339,118 |
| 20 Dec 2016 | USD | 14.85 | 15.15 | 14.6 | 14.75 | 14.75 | -0.1 (-0.67%) | 301,608 |
| 19 Dec 2016 | USD | 15.25 | 15.3 | 14.65 | 14.85 | 14.85 | -0.35 (-2.30%) | 451,292 |
| 16 Dec 2016 | USD | 14.827 | 15.4 | 14.55 | 15.2 | 15.2 | +0.7 (+4.83%) | 2,200,786 |
| 15 Dec 2016 | USD | 14.55 | 14.95 | 14.3 | 14.5 | 14.5 | -0.2 (-1.36%) | 516,035 |
| 14 Dec 2016 | USD | 15.05 | 15.15 | 14.475 | 14.7 | 14.7 | -0.4 (-2.65%) | 452,867 |
| 13 Dec 2016 | USD | 15.35 | 15.35 | 14.65 | 15.1 | 15.1 | -0.15 (-0.98%) | 579,538 |
