| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2017 | USD | 14.23 | 14.3 | 13.69 | 14.04 | 14.04 | -0.25 (-1.75%) | 210,437 |
| 12 Jan 2017 | USD | 14.65 | 14.65 | 14.12 | 14.29 | 14.29 | -0.35 (-2.39%) | 177,766 |
| 11 Jan 2017 | USD | 14.03 | 14.65 | 13.96 | 14.64 | 14.64 | +0.62 (+4.42%) | 141,102 |
| 10 Jan 2017 | USD | 13.95 | 14.05 | 13.67 | 14.02 | 14.02 | +0.13 (+0.94%) | 166,613 |
| 9 Jan 2017 | USD | 14.27 | 14.27 | 13.8 | 13.89 | 13.89 | -0.3 (-2.11%) | 139,882 |
| 6 Jan 2017 | USD | 14.68 | 14.69 | 14.15 | 14.19 | 14.19 | -0.46 (-3.14%) | 136,712 |
| 5 Jan 2017 | USD | 14.74 | 14.86 | 14.35 | 14.65 | 14.65 | -0.01 (-0.07%) | 160,052 |
| 4 Jan 2017 | USD | 14.74 | 14.99 | 14.64 | 14.66 | 14.66 | -0.04 (-0.27%) | 133,147 |
| 3 Jan 2017 | USD | 15.43 | 15.48 | 14.53 | 14.7 | 14.7 | -0.63 (-4.11%) | 193,355 |
| 2 Jan 2017 | USD | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.44 | 15.7 | 15.3 | 15.33 | 15.33 | +0.08 (+0.52%) | 391,729 |
| 29 Dec 2016 | USD | 15.1 | 15.57 | 15.1 | 15.25 | 15.25 | +0.07 (+0.46%) | 155,259 |
| 28 Dec 2016 | USD | 15 | 15.29 | 14.9 | 15.18 | 15.18 | +0.16 (+1.07%) | 155,128 |
| 27 Dec 2016 | USD | 14.68 | 15.28 | 14.38 | 15.02 | 15.02 | +0.45 (+3.09%) | 165,048 |
| 26 Dec 2016 | USD | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 13.61 | 14.69 | 13.61 | 14.57 | 14.57 | +0.94 (+6.90%) | 432,675 |
| 22 Dec 2016 | USD | 13.76 | 13.93 | 13.56 | 13.63 | 13.63 | -0.17 (-1.23%) | 113,460 |
| 21 Dec 2016 | USD | 13.6 | 14.08 | 13.6 | 13.8 | 13.8 | +0.24 (+1.77%) | 153,611 |
| 20 Dec 2016 | USD | 13.48 | 13.7499 | 13.48 | 13.56 | 13.56 | +0.1 (+0.74%) | 80,757 |
| 19 Dec 2016 | USD | 13.47 | 13.68 | 13.4 | 13.46 | 13.46 | +0.04 (+0.30%) | 112,498 |
| 16 Dec 2016 | USD | 13.47 | 13.59 | 13.4 | 13.42 | 13.42 | -0.01 (-0.07%) | 168,234 |
| 15 Dec 2016 | USD | 13.4 | 13.52 | 13.38 | 13.43 | 13.43 | +0.03 (+0.22%) | 73,652 |
| 14 Dec 2016 | USD | 13.32 | 13.59 | 13.3 | 13.4 | 13.4 | -0.02 (-0.15%) | 89,281 |
| 13 Dec 2016 | USD | 13.55 | 13.55 | 13.15 | 13.42 | 13.42 | +0.02 (+0.15%) | 302,437 |
| 12 Dec 2016 | USD | 13.56 | 13.56 | 13.33 | 13.4 | 13.4 | -0.24 (-1.76%) | 167,549 |
| 9 Dec 2016 | USD | 13.53 | 14.6 | 13.53 | 13.64 | 13.64 | +0.21 (+1.56%) | 509,710 |
| 8 Dec 2016 | USD | 13.42 | 13.89 | 13.36 | 13.43 | 13.43 | -0.03 (-0.22%) | 456,814 |
| 7 Dec 2016 | USD | 13.38 | 13.49 | 13.28 | 13.46 | 13.46 | +0.07 (+0.52%) | 135,385 |
| 6 Dec 2016 | USD | 13.49 | 13.5 | 13.2 | 13.39 | 13.39 | -0.03 (-0.22%) | 136,919 |
| 5 Dec 2016 | USD | 13.45 | 13.64 | 13.42 | 13.42 | 13.42 | +0.01 (+0.07%) | 154,498 |
