| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | USD | 16.25 | 17.2714 | 16.17 | 16.84 | 16.84 | +0.73 (+4.53%) | 363,091 |
| 24 Feb 2017 | USD | 16.14 | 16.27 | 15.915 | 16.11 | 16.11 | -0.02 (-0.12%) | 124,919 |
| 23 Feb 2017 | USD | 16.07 | 16.42 | 16 | 16.13 | 16.13 | +0.06 (+0.37%) | 170,077 |
| 22 Feb 2017 | USD | 14.96 | 16.18 | 14.95 | 16.07 | 16.07 | +0.89 (+5.86%) | 180,270 |
| 21 Feb 2017 | USD | 14.87 | 15.35 | 14.4 | 15.18 | 15.18 | -0.77 (-4.83%) | 268,020 |
| 20 Feb 2017 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 15.94 | 16.02 | 15.46 | 15.95 | 15.95 | +0.01 (+0.06%) | 159,463 |
| 16 Feb 2017 | USD | 15.79 | 16.02 | 15.545 | 15.94 | 15.94 | +0.18 (+1.14%) | 96,420 |
| 15 Feb 2017 | USD | 15.93 | 15.95 | 15.5101 | 15.76 | 15.76 | -0.2 (-1.25%) | 80,373 |
| 14 Feb 2017 | USD | 15.98 | 16.08 | 15.56 | 15.96 | 15.96 | +0.01 (+0.06%) | 111,824 |
| 13 Feb 2017 | USD | 16.19 | 16.27 | 15.77 | 15.95 | 15.95 | -0.21 (-1.30%) | 85,348 |
| 10 Feb 2017 | USD | 15.83 | 16.25 | 15.75 | 16.16 | 16.16 | +0.45 (+2.86%) | 214,707 |
| 9 Feb 2017 | USD | 14.54 | 15.9 | 14.13 | 15.71 | 15.71 | +2.33 (+17.41%) | 247,107 |
| 8 Feb 2017 | USD | 13.25 | 13.48 | 13.0487 | 13.38 | 13.38 | +0.09 (+0.68%) | 90,525 |
| 7 Feb 2017 | USD | 13.59 | 13.75 | 13.28 | 13.29 | 13.29 | -0.2 (-1.48%) | 105,186 |
| 6 Feb 2017 | USD | 13.47 | 13.7 | 13.41 | 13.49 | 13.49 | 0.0 (0.0%) | 107,047 |
| 3 Feb 2017 | USD | 13.64 | 13.73 | 13.47 | 13.49 | 13.49 | -0.06 (-0.44%) | 87,000 |
| 2 Feb 2017 | USD | 13.79 | 13.9 | 13.51 | 13.55 | 13.55 | -0.24 (-1.74%) | 68,046 |
| 1 Feb 2017 | USD | 13.73 | 13.86 | 13.65 | 13.79 | 13.79 | +0.12 (+0.88%) | 166,893 |
| 31 Jan 2017 | USD | 14.01 | 14.17 | 13.32 | 13.67 | 13.67 | -0.37 (-2.64%) | 174,325 |
| 30 Jan 2017 | USD | 14.47 | 14.48 | 14.02 | 14.04 | 14.04 | -0.46 (-3.17%) | 97,478 |
| 27 Jan 2017 | USD | 14.42 | 14.62 | 14.26 | 14.5 | 14.5 | +0.1 (+0.69%) | 61,482 |
| 26 Jan 2017 | USD | 14.77 | 14.87 | 14.36 | 14.4 | 14.4 | -0.29 (-1.97%) | 78,889 |
| 25 Jan 2017 | USD | 14.62 | 15 | 14.33 | 14.69 | 14.69 | +0.22 (+1.52%) | 74,777 |
| 24 Jan 2017 | USD | 14.57 | 14.86 | 14.3425 | 14.47 | 14.47 | -0.09 (-0.62%) | 120,121 |
| 23 Jan 2017 | USD | 14.95 | 15.1 | 14.29 | 14.56 | 14.56 | -0.47 (-3.13%) | 70,707 |
| 20 Jan 2017 | USD | 14.3 | 15.08 | 14.29 | 15.03 | 15.03 | +0.65 (+4.52%) | 233,018 |
| 19 Jan 2017 | USD | 14.93 | 14.93 | 14.18 | 14.38 | 14.38 | -0.43 (-2.90%) | 80,689 |
| 18 Jan 2017 | USD | 14.78 | 14.9265 | 14.6657 | 14.81 | 14.81 | -0.05 (-0.34%) | 125,604 |
| 17 Jan 2017 | USD | 15.3 | 15.3 | 14.8 | 14.86 | 14.86 | -0.21 (-1.39%) | 124,097 |
