| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 13.5 | 13.58 | 13.28 | 13.39 | 13.39 | -0.01 (-0.07%) | 49,528 |
| 15 Mar 2017 | USD | 13.16 | 13.45 | 13 | 13.4 | 13.4 | +0.3 (+2.29%) | 48,128 |
| 14 Mar 2017 | USD | 13.14 | 13.35 | 12.79 | 13.1 | 13.1 | -0.01 (-0.08%) | 86,302 |
| 13 Mar 2017 | USD | 13.36 | 13.515 | 13.05 | 13.11 | 13.11 | -0.19 (-1.43%) | 85,380 |
| 10 Mar 2017 | USD | 13.37 | 13.46 | 13.22 | 13.3 | 13.3 | 0.0 (0.0%) | 78,420 |
| 9 Mar 2017 | USD | 13.42 | 13.71 | 13.21 | 13.3 | 13.3 | -0.12 (-0.89%) | 90,690 |
| 8 Mar 2017 | USD | 13.63 | 14.29 | 13.4 | 13.42 | 13.42 | -0.18 (-1.32%) | 76,720 |
| 7 Mar 2017 | USD | 13.61 | 13.988 | 13.35 | 13.6 | 13.6 | -0.1 (-0.73%) | 106,805 |
| 6 Mar 2017 | USD | 13.68 | 13.76 | 13.52 | 13.7 | 13.7 | +0.02 (+0.15%) | 121,448 |
| 3 Mar 2017 | USD | 14.04 | 14.25 | 13.61 | 13.68 | 13.68 | -0.36 (-2.56%) | 86,904 |
| 2 Mar 2017 | USD | 14.88 | 14.9244 | 13.99 | 14.04 | 14.04 | -0.81 (-5.45%) | 70,894 |
| 1 Mar 2017 | USD | 14.75 | 15.12 | 14.69 | 14.85 | 14.85 | +0.25 (+1.71%) | 113,207 |
| 28 Feb 2017 | USD | 14.76 | 14.76 | 14.22 | 14.6 | 14.6 | -0.03 (-0.21%) | 300,948 |
| 27 Feb 2017 | USD | 14.69 | 14.84 | 14.61 | 14.63 | 14.63 | +0.02 (+0.14%) | 88,819 |
| 24 Feb 2017 | USD | 14.76 | 15 | 14.55 | 14.61 | 14.61 | -0.28 (-1.88%) | 113,317 |
| 23 Feb 2017 | USD | 14.81 | 15.9 | 14.67 | 14.89 | 14.89 | +0.29 (+1.99%) | 190,256 |
| 22 Feb 2017 | USD | 14.44 | 14.68 | 14.31 | 14.6 | 14.6 | +0.49 (+3.47%) | 108,938 |
| 21 Feb 2017 | USD | 13.95 | 14.43 | 13.6832 | 14.11 | 14.11 | +0.14 (+1.00%) | 72,287 |
| 20 Feb 2017 | USD | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 13.97 | 13.99 | 13.78 | 13.97 | 13.97 | +0.01 (+0.07%) | 66,405 |
| 16 Feb 2017 | USD | 13.85 | 13.98 | 13.75 | 13.96 | 13.96 | +0.11 (+0.79%) | 53,533 |
| 15 Feb 2017 | USD | 13.88 | 13.985 | 13.77 | 13.85 | 13.85 | -0.09 (-0.65%) | 46,435 |
| 14 Feb 2017 | USD | 13.91 | 14.005 | 13.81 | 13.94 | 13.94 | -0.03 (-0.21%) | 47,468 |
| 13 Feb 2017 | USD | 14.07 | 14.13 | 13.84 | 13.97 | 13.97 | +0.02 (+0.14%) | 54,381 |
| 10 Feb 2017 | USD | 13.94 | 14.05 | 13.77 | 13.95 | 13.95 | -0.01 (-0.07%) | 95,311 |
| 9 Feb 2017 | USD | 13.59 | 14.1 | 13.59 | 13.96 | 13.96 | +0.44 (+3.25%) | 148,786 |
| 8 Feb 2017 | USD | 13.46 | 13.585 | 13.195 | 13.52 | 13.52 | +0.04 (+0.30%) | 131,163 |
| 7 Feb 2017 | USD | 13.75 | 13.92 | 13.41 | 13.48 | 13.48 | -0.26 (-1.89%) | 186,564 |
| 6 Feb 2017 | USD | 14.22 | 14.22 | 13.72 | 13.74 | 13.74 | -0.34 (-2.41%) | 126,831 |
| 3 Feb 2017 | USD | 14 | 14.16 | 13.7001 | 14.08 | 14.08 | +0.14 (+1.00%) | 91,865 |
