| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | USD | 14.205 | 14.205 | 13.54 | 13.94 | 13.94 | +0.2 (+1.46%) | 46,749 |
| 6 Mar 2017 | USD | 13.87 | 13.88 | 13.435 | 13.74 | 13.74 | -0.24 (-1.72%) | 43,501 |
| 3 Mar 2017 | USD | 14.1 | 14.158 | 13.7944 | 13.98 | 13.98 | -0.11 (-0.78%) | 34,749 |
| 2 Mar 2017 | USD | 13.97 | 14.21 | 13.85 | 14.09 | 14.09 | +0.04 (+0.28%) | 71,524 |
| 1 Mar 2017 | USD | 14.27 | 14.5448 | 13.55 | 14.05 | 14.05 | -0.12 (-0.85%) | 154,983 |
| 28 Feb 2017 | USD | 14.75 | 15.16 | 13.91 | 14.17 | 14.17 | -0.6 (-4.06%) | 132,876 |
| 27 Feb 2017 | USD | 14.72 | 14.93 | 14.65 | 14.77 | 14.77 | +0.03 (+0.20%) | 27,749 |
| 24 Feb 2017 | USD | 14.88 | 15.09 | 14.71 | 14.74 | 14.74 | -0.22 (-1.47%) | 55,158 |
| 23 Feb 2017 | USD | 15.19 | 15.28 | 14.76 | 14.96 | 14.96 | +0.01 (+0.07%) | 40,516 |
| 22 Feb 2017 | USD | 15.44 | 15.44 | 14.95 | 14.95 | 14.95 | -0.2 (-1.32%) | 39,543 |
| 21 Feb 2017 | USD | 15.46 | 15.5 | 14.6672 | 15.15 | 15.15 | -0.17 (-1.11%) | 70,749 |
| 20 Feb 2017 | USD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 15.57 | 15.71 | 15.07 | 15.32 | 15.32 | -0.18 (-1.16%) | 31,856 |
| 16 Feb 2017 | USD | 15.68 | 15.9 | 15.15 | 15.5 | 15.5 | -0.14 (-0.90%) | 37,943 |
| 15 Feb 2017 | USD | 16.01 | 16.01 | 15.41 | 15.64 | 15.64 | -0.3 (-1.88%) | 55,493 |
| 14 Feb 2017 | USD | 16.35 | 16.74 | 15.76 | 15.94 | 15.94 | -0.47 (-2.86%) | 73,936 |
| 13 Feb 2017 | USD | 15.82 | 16.85 | 15.82 | 16.41 | 16.41 | +0.59 (+3.73%) | 81,867 |
| 10 Feb 2017 | USD | 16.048 | 16.2 | 15.78 | 15.82 | 15.82 | +0.01 (+0.06%) | 154,482 |
| 9 Feb 2017 | USD | 15.96 | 16.21 | 15.76 | 15.81 | 15.81 | -0.07 (-0.44%) | 33,205 |
| 8 Feb 2017 | USD | 15.98 | 16 | 15.4889 | 15.88 | 15.88 | +0.01 (+0.06%) | 50,309 |
| 7 Feb 2017 | USD | 15.85 | 16.09 | 15.35 | 15.87 | 15.87 | +0.17 (+1.08%) | 100,199 |
| 6 Feb 2017 | USD | 16.18 | 16.5 | 14.8759 | 15.7 | 15.7 | -0.44 (-2.73%) | 320,669 |
| 3 Feb 2017 | USD | 14.64 | 16.49 | 14.4 | 16.14 | 16.14 | +1.72 (+11.93%) | 412,440 |
| 2 Feb 2017 | USD | 14.38 | 14.61 | 14.1586 | 14.42 | 14.42 | -0.04 (-0.28%) | 63,961 |
| 1 Feb 2017 | USD | 14.26 | 14.78 | 14 | 14.46 | 14.46 | +0.4 (+2.84%) | 195,904 |
| 31 Jan 2017 | USD | 14.14 | 14.14 | 13.8458 | 14.06 | 14.06 | +0.06 (+0.43%) | 17,886 |
| 30 Jan 2017 | USD | 14.43 | 14.43 | 13.67 | 14 | 14 | -0.27 (-1.89%) | 152,877 |
| 27 Jan 2017 | USD | 14.52 | 14.85 | 14.1252 | 14.27 | 14.27 | -0.26 (-1.79%) | 18,152 |
| 26 Jan 2017 | USD | 14.5 | 14.62 | 14.03 | 14.53 | 14.53 | +0.23 (+1.61%) | 97,111 |
| 25 Jan 2017 | USD | 14.01 | 14.37 | 13.8718 | 14.3 | 14.3 | +0.27 (+1.92%) | 25,101 |
