| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 13.46 | 13.47 | 13.28 | 13.31 | 13.31 | -0.09 (-0.67%) | 557,960 |
| 7 Mar 2017 | USD | 13.44 | 13.44 | 13.32 | 13.4 | 13.4 | -0.05 (-0.37%) | 162,889 |
| 6 Mar 2017 | USD | 13.5 | 13.5 | 13.42 | 13.45 | 13.45 | +0.03 (+0.22%) | 141,252 |
| 3 Mar 2017 | USD | 13.45 | 13.47 | 13.37 | 13.42 | 13.42 | +0.05 (+0.37%) | 78,764 |
| 2 Mar 2017 | USD | 13.54 | 13.54 | 13.37 | 13.37 | 13.37 | -0.23 (-1.69%) | 127,357 |
| 1 Mar 2017 | USD | 13.6 | 13.67 | 13.52 | 13.6 | 13.6 | +0.09 (+0.67%) | 184,409 |
| 28 Feb 2017 | USD | 13.72 | 13.79 | 13.5 | 13.51 | 13.51 | -0.28 (-2.03%) | 271,636 |
| 27 Feb 2017 | USD | 13.75 | 13.82 | 13.73 | 13.79 | 13.79 | +0.08 (+0.58%) | 59,475 |
| 24 Feb 2017 | USD | 13.76 | 13.76 | 13.7 | 13.71 | 13.71 | -0.06 (-0.44%) | 106,007 |
| 23 Feb 2017 | USD | 13.83 | 13.885 | 13.77 | 13.77 | 13.77 | -0.085 (-0.61%) | 188,969 |
| 22 Feb 2017 | USD | 13.92 | 13.92 | 13.82 | 13.855 | 13.855 | -0.085 (-0.61%) | 196,615 |
| 21 Feb 2017 | USD | 13.97 | 13.9979 | 13.93 | 13.94 | 13.94 | +0.04 (+0.29%) | 209,803 |
| 20 Feb 2017 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 13.87 | 13.92 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 194,161 |
| 16 Feb 2017 | USD | 14.03 | 14.03 | 13.87 | 13.9 | 13.9 | -0.19 (-1.35%) | 258,885 |
| 15 Feb 2017 | USD | 14.01 | 14.09 | 14.01 | 14.0898 | 14.0898 | +0.08 (+0.57%) | 169,968 |
| 14 Feb 2017 | USD | 13.95 | 14.03 | 13.9 | 14.01 | 14.01 | -0.02 (-0.14%) | 269,183 |
| 13 Feb 2017 | USD | 13.84 | 14.05 | 13.84 | 14.03 | 14.03 | +0.31 (+2.26%) | 289,736 |
| 10 Feb 2017 | USD | 13.73 | 13.75 | 13.7 | 13.72 | 13.72 | 0.0 (0.0%) | 202,310 |
| 9 Feb 2017 | USD | 13.71 | 13.72 | 13.69 | 13.72 | 13.72 | +0.01 (+0.07%) | 161,463 |
| 8 Feb 2017 | USD | 13.71 | 13.74 | 13.69 | 13.71 | 13.71 | +0.02 (+0.15%) | 168,757 |
| 7 Feb 2017 | USD | 13.73 | 13.79 | 13.64 | 13.69 | 13.69 | +0.03 (+0.22%) | 187,051 |
| 6 Feb 2017 | USD | 13.73 | 13.73 | 13.63 | 13.66 | 13.66 | -0.01 (-0.07%) | 155,585 |
| 3 Feb 2017 | USD | 13.74 | 13.74 | 13.64 | 13.67 | 13.67 | 0.0 (0.0%) | 200,724 |
| 2 Feb 2017 | USD | 13.74 | 13.76 | 13.611 | 13.67 | 13.67 | -0.05 (-0.36%) | 134,692 |
| 1 Feb 2017 | USD | 13.6 | 13.72 | 13.6 | 13.72 | 13.72 | +0.16 (+1.18%) | 125,134 |
| 31 Jan 2017 | USD | 13.56 | 13.59 | 13.5101 | 13.56 | 13.56 | -0.04 (-0.29%) | 106,020 |
| 30 Jan 2017 | USD | 13.52 | 13.61 | 13.511 | 13.6 | 13.6 | -0.03 (-0.22%) | 86,848 |
| 27 Jan 2017 | USD | 13.61 | 13.6799 | 13.43 | 13.63 | 13.63 | 0.0 (0.0%) | 95,280 |
| 26 Jan 2017 | USD | 13.55 | 13.72 | 13.55 | 13.63 | 13.63 | -0.17 (-1.23%) | 176,943 |
