| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 14.08 | 14.14 | 13.86 | 14.03 | 14.03 | +0.2 (+1.45%) | 16,478 |
| 23 Jan 2017 | USD | 14 | 14.17 | 13.71 | 13.83 | 13.83 | -0.19 (-1.36%) | 96,103 |
| 20 Jan 2017 | USD | 13.71 | 14.15 | 13.6 | 14.02 | 14.02 | +0.26 (+1.89%) | 108,445 |
| 19 Jan 2017 | USD | 13.78 | 14.25 | 13.65 | 13.76 | 13.76 | +0.03 (+0.22%) | 70,351 |
| 18 Jan 2017 | USD | 14.12 | 14.49 | 13.35 | 13.73 | 13.73 | -0.4 (-2.83%) | 114,326 |
| 17 Jan 2017 | USD | 14.54 | 14.57 | 13.92 | 14.13 | 14.13 | -0.42 (-2.89%) | 52,360 |
| 16 Jan 2017 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.68 | 14.98 | 14.3854 | 14.55 | 14.55 | -0.16 (-1.09%) | 53,919 |
| 12 Jan 2017 | USD | 15.38 | 15.5 | 14.55 | 14.71 | 14.71 | -0.4 (-2.65%) | 73,029 |
| 11 Jan 2017 | USD | 14.91 | 15.13 | 14.36 | 15.11 | 15.11 | +0.36 (+2.44%) | 111,675 |
| 10 Jan 2017 | USD | 14.8 | 14.81 | 14.35 | 14.75 | 14.75 | -0.04 (-0.27%) | 28,746 |
| 9 Jan 2017 | USD | 14.73 | 15.08 | 14.49 | 14.79 | 14.79 | -0.04 (-0.27%) | 40,256 |
| 6 Jan 2017 | USD | 14.9 | 14.99 | 14.75 | 14.83 | 14.83 | +0.02 (+0.14%) | 75,868 |
| 5 Jan 2017 | USD | 14.99 | 15 | 14.7147 | 14.81 | 14.81 | -0.09 (-0.60%) | 48,432 |
| 4 Jan 2017 | USD | 15.01 | 15.35 | 14.826 | 14.9 | 14.9 | -0.01 (-0.07%) | 52,800 |
| 3 Jan 2017 | USD | 15.07 | 15.5 | 14.86 | 14.91 | 14.91 | -0.07 (-0.47%) | 98,234 |
| 2 Jan 2017 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 14.53 | 15.5 | 14.511 | 14.98 | 14.98 | +0.35 (+2.39%) | 155,134 |
| 29 Dec 2016 | USD | 13.8 | 14.8 | 13.71 | 14.63 | 14.63 | +0.81 (+5.86%) | 127,401 |
| 28 Dec 2016 | USD | 13.877 | 14.08 | 13.73 | 13.82 | 13.82 | -0.3 (-2.12%) | 36,739 |
| 27 Dec 2016 | USD | 13.54 | 14.14 | 13.54 | 14.12 | 14.12 | +0.37 (+2.69%) | 45,992 |
| 26 Dec 2016 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 13.95 | 13.95 | 13.66 | 13.75 | 13.75 | 0.0 (0.0%) | 19,264 |
| 22 Dec 2016 | USD | 14 | 14 | 13.51 | 13.75 | 13.75 | -0.02 (-0.15%) | 19,007 |
| 21 Dec 2016 | USD | 13.89 | 14.05 | 13.56 | 13.77 | 13.77 | -0.19 (-1.36%) | 41,924 |
| 20 Dec 2016 | USD | 14.05 | 14.05 | 13.81 | 13.96 | 13.96 | -0.03 (-0.21%) | 39,244 |
| 19 Dec 2016 | USD | 13.8 | 14.23 | 13.66 | 13.99 | 13.99 | +0.09 (+0.65%) | 53,531 |
| 16 Dec 2016 | USD | 13.62 | 14.15 | 13.55 | 13.9 | 13.9 | +0.16 (+1.16%) | 619,498 |
| 15 Dec 2016 | USD | 13.52 | 13.75 | 12.91 | 13.74 | 13.74 | +0.11 (+0.81%) | 59,801 |
| 14 Dec 2016 | USD | 13.32 | 13.63 | 12.8 | 13.63 | 13.63 | +0.34 (+2.56%) | 68,329 |
