| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 15.99 | 16.4699 | 15.99 | 16.26 | 16.26 | -0.1 (-0.61%) | 51,010 |
| 7 Feb 2017 | USD | 16.48 | 16.69 | 16.22 | 16.36 | 16.36 | -0.06 (-0.37%) | 55,177 |
| 6 Feb 2017 | USD | 16.47 | 16.57 | 16.36 | 16.42 | 16.42 | -0.01 (-0.06%) | 82,653 |
| 3 Feb 2017 | USD | 16.23 | 16.43 | 16.23 | 16.43 | 16.43 | +0.36 (+2.24%) | 41,450 |
| 2 Feb 2017 | USD | 16.02 | 16.13 | 15.84 | 16.07 | 16.07 | -0.03 (-0.19%) | 37,002 |
| 1 Feb 2017 | USD | 16.13 | 16.22 | 15.84 | 16.1 | 16.1 | +0.11 (+0.69%) | 45,531 |
| 31 Jan 2017 | USD | 15.96 | 16.07 | 15.69 | 15.99 | 15.99 | +0.01 (+0.06%) | 56,622 |
| 30 Jan 2017 | USD | 16.1 | 16.115 | 15.78 | 15.98 | 15.98 | -0.2 (-1.24%) | 46,928 |
| 27 Jan 2017 | USD | 15.84 | 16.24 | 15.71 | 16.18 | 16.18 | +0.33 (+2.08%) | 49,252 |
| 26 Jan 2017 | USD | 15.57 | 15.88 | 15.4 | 15.85 | 15.85 | +0.35 (+2.26%) | 48,442 |
| 25 Jan 2017 | USD | 15.16 | 15.54 | 15.16 | 15.5 | 15.5 | +0.48 (+3.20%) | 39,607 |
| 24 Jan 2017 | USD | 14.47 | 15.09 | 14.47 | 15.02 | 15.02 | +0.58 (+4.02%) | 195,313 |
| 23 Jan 2017 | USD | 14.23 | 14.47 | 14.08 | 14.44 | 14.44 | +0.21 (+1.48%) | 70,020 |
| 20 Jan 2017 | USD | 14 | 14.28 | 13.97 | 14.23 | 14.23 | +0.31 (+2.23%) | 49,570 |
| 19 Jan 2017 | USD | 14.11 | 14.12 | 13.91 | 13.92 | 13.92 | -0.14 (-1.00%) | 54,460 |
| 18 Jan 2017 | USD | 13.83 | 14.2 | 13.71 | 14.06 | 14.06 | +0.15 (+1.08%) | 71,732 |
| 17 Jan 2017 | USD | 14.1 | 14.16 | 13.77 | 13.91 | 13.91 | -0.34 (-2.39%) | 177,083 |
| 16 Jan 2017 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 14.21 | 14.812 | 14 | 14.25 | 14.25 | +0.16 (+1.14%) | 273,957 |
| 12 Jan 2017 | USD | 14.81 | 14.8899 | 13.83 | 14.09 | 14.09 | -0.61 (-4.15%) | 297,285 |
| 11 Jan 2017 | USD | 15.2 | 15.2 | 14.64 | 14.7 | 14.7 | -0.54 (-3.54%) | 175,483 |
| 10 Jan 2017 | USD | 15.75 | 15.78 | 15.2 | 15.24 | 15.24 | -0.48 (-3.05%) | 118,274 |
| 9 Jan 2017 | USD | 16.2 | 16.2 | 15.72 | 15.72 | 15.72 | -0.35 (-2.18%) | 56,196 |
| 6 Jan 2017 | USD | 15.94 | 16.16 | 15.77 | 16.07 | 16.07 | +0.18 (+1.13%) | 50,699 |
| 5 Jan 2017 | USD | 16 | 16.02 | 15.675 | 15.89 | 15.89 | -0.01 (-0.06%) | 75,576 |
| 4 Jan 2017 | USD | 15.76 | 16.38 | 15.7024 | 15.9 | 15.9 | +0.21 (+1.34%) | 82,491 |
| 3 Jan 2017 | USD | 15.62 | 15.71 | 15.41 | 15.69 | 15.69 | +0.17 (+1.10%) | 101,021 |
| 2 Jan 2017 | USD | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.84 | 15.995 | 15.43 | 15.52 | 15.52 | -0.27 (-1.71%) | 89,128 |
| 29 Dec 2016 | USD | 15.51 | 15.93 | 15.51 | 15.79 | 15.79 | +0.14 (+0.89%) | 27,946 |
