| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 13.41 | 14.23 | 13.41 | 13.94 | 13.94 | +0.49 (+3.64%) | 159,874 |
| 1 Feb 2017 | USD | 13.36 | 13.57 | 13.21 | 13.45 | 13.45 | +0.19 (+1.43%) | 101,108 |
| 31 Jan 2017 | USD | 13.15 | 13.33 | 12.98 | 13.26 | 13.26 | +0.14 (+1.07%) | 64,666 |
| 30 Jan 2017 | USD | 13.25 | 13.25 | 12.85 | 13.12 | 13.12 | -0.21 (-1.58%) | 87,726 |
| 27 Jan 2017 | USD | 13.58 | 13.675 | 13.14 | 13.33 | 13.33 | -0.27 (-1.99%) | 66,530 |
| 26 Jan 2017 | USD | 13.41 | 13.65 | 13 | 13.6 | 13.6 | +0.14 (+1.04%) | 478,252 |
| 25 Jan 2017 | USD | 13.3 | 13.543 | 13.27 | 13.46 | 13.46 | +0.25 (+1.89%) | 38,262 |
| 24 Jan 2017 | USD | 13.09 | 13.3 | 12.93 | 13.21 | 13.21 | +0.17 (+1.30%) | 85,397 |
| 23 Jan 2017 | USD | 13.05 | 13.23 | 12.96 | 13.04 | 13.04 | +0.01 (+0.08%) | 91,760 |
| 20 Jan 2017 | USD | 12.93 | 13.14 | 12.93 | 13.03 | 13.03 | +0.06 (+0.46%) | 127,263 |
| 19 Jan 2017 | USD | 13.36 | 13.48 | 12.83 | 12.97 | 12.97 | -0.39 (-2.92%) | 151,082 |
| 18 Jan 2017 | USD | 13.5 | 13.59 | 13.12 | 13.36 | 13.36 | -0.16 (-1.18%) | 86,947 |
| 17 Jan 2017 | USD | 13.6 | 13.73 | 13.4 | 13.52 | 13.52 | -0.13 (-0.95%) | 70,912 |
| 16 Jan 2017 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 13.55 | 13.78 | 13.5 | 13.65 | 13.65 | +0.19 (+1.41%) | 63,248 |
| 12 Jan 2017 | USD | 13.54 | 13.55 | 13.24 | 13.46 | 13.46 | -0.13 (-0.96%) | 80,206 |
| 11 Jan 2017 | USD | 13.47 | 13.68 | 13.46 | 13.59 | 13.59 | +0.12 (+0.89%) | 52,609 |
| 10 Jan 2017 | USD | 13.36 | 13.61 | 13.18 | 13.47 | 13.47 | +0.16 (+1.20%) | 134,841 |
| 9 Jan 2017 | USD | 13.47 | 13.49 | 13.2426 | 13.31 | 13.31 | -0.2 (-1.48%) | 85,099 |
| 6 Jan 2017 | USD | 13.8 | 13.8 | 13.5 | 13.51 | 13.51 | -0.22 (-1.60%) | 110,938 |
| 5 Jan 2017 | USD | 13.86 | 13.9441 | 13.61 | 13.73 | 13.73 | -0.23 (-1.65%) | 102,548 |
| 4 Jan 2017 | USD | 13.77 | 14.34 | 13.5814 | 13.96 | 13.96 | +0.28 (+2.05%) | 227,566 |
| 3 Jan 2017 | USD | 14 | 14 | 13.29 | 13.68 | 13.68 | -0.19 (-1.37%) | 184,624 |
| 2 Jan 2017 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 13.89 | 13.89 | 13.53 | 13.87 | 13.87 | -0.03 (-0.22%) | 141,279 |
| 29 Dec 2016 | USD | 13.8 | 14 | 13.57 | 13.9 | 13.9 | +0.15 (+1.09%) | 297,511 |
| 28 Dec 2016 | USD | 13.78 | 13.82 | 13.27 | 13.75 | 13.75 | -0.06 (-0.43%) | 188,462 |
| 27 Dec 2016 | USD | 13.66 | 13.89 | 13.4401 | 13.81 | 13.81 | +0.06 (+0.44%) | 55,493 |
| 26 Dec 2016 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 13.6 | 13.8 | 13.34 | 13.75 | 13.75 | +0.08 (+0.59%) | 62,883 |
