| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 14.56 | 14.6584 | 13.9 | 14.25 | 14.25 | -0.4 (-2.73%) | 173,352 |
| 21 Mar 2017 | USD | 14.89 | 15.12 | 14.575 | 14.65 | 14.65 | -0.2 (-1.35%) | 187,990 |
| 20 Mar 2017 | USD | 14.79 | 15 | 14.57 | 14.85 | 14.85 | +0.06 (+0.41%) | 138,143 |
| 17 Mar 2017 | USD | 14.68 | 14.9 | 14.63 | 14.79 | 14.79 | +0.02 (+0.14%) | 81,445 |
| 16 Mar 2017 | USD | 14.38 | 14.97 | 14.3 | 14.77 | 14.77 | +0.4 (+2.78%) | 181,926 |
| 15 Mar 2017 | USD | 14.24 | 14.42 | 14.18 | 14.37 | 14.37 | +0.15 (+1.05%) | 164,584 |
| 14 Mar 2017 | USD | 14.1 | 14.27 | 14.1 | 14.22 | 14.22 | +0.02 (+0.14%) | 64,112 |
| 13 Mar 2017 | USD | 14.17 | 14.4 | 14.13 | 14.2 | 14.2 | +0.03 (+0.21%) | 38,474 |
| 10 Mar 2017 | USD | 14.29 | 14.3 | 13.95 | 14.17 | 14.17 | -0.08 (-0.56%) | 96,300 |
| 9 Mar 2017 | USD | 14.35 | 14.54 | 14.23 | 14.25 | 14.25 | +0.01 (+0.07%) | 47,914 |
| 8 Mar 2017 | USD | 14.55 | 14.68 | 14.17 | 14.24 | 14.24 | -0.27 (-1.86%) | 104,915 |
| 7 Mar 2017 | USD | 14.68 | 14.86 | 14.29 | 14.51 | 14.51 | -0.26 (-1.76%) | 626,272 |
| 6 Mar 2017 | USD | 14.93 | 15.06 | 14.69 | 14.77 | 14.77 | -0.3 (-1.99%) | 122,126 |
| 3 Mar 2017 | USD | 15.26 | 15.6 | 14.91 | 15.07 | 15.07 | -0.26 (-1.70%) | 124,746 |
| 2 Mar 2017 | USD | 15.48 | 15.5916 | 15.106 | 15.33 | 15.33 | -0.21 (-1.35%) | 67,630 |
| 1 Mar 2017 | USD | 15.71 | 15.95 | 15.38 | 15.54 | 15.54 | -0.01 (-0.06%) | 263,136 |
| 28 Feb 2017 | USD | 15.54 | 15.67 | 15.4 | 15.55 | 15.55 | -0.16 (-1.02%) | 292,756 |
| 27 Feb 2017 | USD | 16.17 | 16.28 | 15.35 | 15.71 | 15.71 | -0.56 (-3.44%) | 154,809 |
| 24 Feb 2017 | USD | 16.25 | 16.69 | 16.18 | 16.27 | 16.27 | +0.09 (+0.56%) | 112,040 |
| 23 Feb 2017 | USD | 15.94 | 16.3 | 15.818 | 16.18 | 16.18 | +0.18 (+1.13%) | 247,480 |
| 22 Feb 2017 | USD | 15.85 | 16.1999 | 15.73 | 16 | 16 | -0.06 (-0.37%) | 166,170 |
| 21 Feb 2017 | USD | 16.01 | 16.25 | 15.97 | 16.06 | 16.06 | -0.07 (-0.43%) | 85,750 |
| 20 Feb 2017 | USD | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 16.49 | 16.49 | 15.95 | 16.13 | 16.13 | -0.27 (-1.65%) | 162,764 |
| 16 Feb 2017 | USD | 16.9 | 17.01 | 16.3 | 16.4 | 16.4 | -0.59 (-3.47%) | 193,624 |
| 15 Feb 2017 | USD | 14.5 | 17.705 | 14.5 | 16.99 | 16.99 | +0.46 (+2.78%) | 470,361 |
| 14 Feb 2017 | USD | 16.74 | 16.75 | 16.38 | 16.53 | 16.53 | +0.03 (+0.18%) | 87,910 |
| 13 Feb 2017 | USD | 16.9 | 16.9 | 16.46 | 16.5 | 16.5 | -0.34 (-2.02%) | 71,340 |
| 10 Feb 2017 | USD | 16.55 | 17.093 | 16.55 | 16.84 | 16.84 | 0.0 (0.0%) | 89,012 |
| 9 Feb 2017 | USD | 16.14 | 16.97 | 16.14 | 16.84 | 16.84 | +0.58 (+3.57%) | 65,792 |
