| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 15.06 | 15.18 | 14.95 | 15.18 | 15.18 | +0.06 (+0.40%) | 16,148 |
| 31 Jan 2017 | USD | 14.94 | 15.21 | 14.94 | 15.12 | 15.12 | +0.12 (+0.80%) | 13,346 |
| 30 Jan 2017 | USD | 15.16 | 15.22 | 15 | 15 | 15 | -0.1 (-0.66%) | 13,871 |
| 27 Jan 2017 | USD | 15.16 | 15.286 | 15.1 | 15.1 | 15.1 | -0.08 (-0.53%) | 22,059 |
| 26 Jan 2017 | USD | 15.08 | 15.67 | 15.08 | 15.18 | 15.18 | +0.21 (+1.40%) | 21,938 |
| 25 Jan 2017 | USD | 14.89 | 15.25 | 14.89 | 14.97 | 14.97 | +0.22 (+1.49%) | 11,542 |
| 24 Jan 2017 | USD | 14.44 | 14.75 | 14.44 | 14.75 | 14.75 | +0.15 (+1.03%) | 15,663 |
| 23 Jan 2017 | USD | 14.53 | 15.06 | 14.53 | 14.6 | 14.6 | -1.06 (-6.77%) | 25,566 |
| 20 Jan 2017 | USD | 15.29 | 15.75 | 15.25 | 15.66 | 15.66 | -0.03 (-0.19%) | 20,497 |
| 19 Jan 2017 | USD | 15.51 | 16.09 | 15.51 | 15.69 | 15.69 | +0.26 (+1.69%) | 7,341 |
| 18 Jan 2017 | USD | 15.43 | 16.05 | 15.43 | 15.43 | 15.43 | -0.297 (-1.89%) | 8,051 |
| 17 Jan 2017 | USD | 15.795 | 15.88 | 15.71 | 15.727 | 15.727 | -0.513 (-3.16%) | 1,308 |
| 16 Jan 2017 | USD | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.08 | 16.57 | 16.04 | 16.24 | 16.24 | +0.3 (+1.88%) | 25,447 |
| 12 Jan 2017 | USD | 15.9 | 16.45 | 15.9 | 15.94 | 15.94 | -0.28 (-1.73%) | 24,076 |
| 11 Jan 2017 | USD | 16.04 | 16.52 | 16.04 | 16.22 | 16.22 | +0.18 (+1.12%) | 11,513 |
| 10 Jan 2017 | USD | 16 | 16.23 | 15.96 | 16.04 | 16.04 | +0.11 (+0.69%) | 14,139 |
| 9 Jan 2017 | USD | 15.68 | 16.07 | 15.68 | 15.93 | 15.93 | -0.14 (-0.87%) | 11,337 |
| 6 Jan 2017 | USD | 15.74 | 16.12 | 15.72 | 16.07 | 16.07 | +0.04 (+0.25%) | 23,433 |
| 5 Jan 2017 | USD | 15.95 | 16.27 | 15.92 | 16.03 | 16.03 | -0.02 (-0.12%) | 18,104 |
| 4 Jan 2017 | USD | 15.81 | 16.45 | 15.78 | 16.05 | 16.05 | +0.05 (+0.31%) | 14,026 |
| 3 Jan 2017 | USD | 15.6 | 16.26 | 15.6 | 16 | 16 | -0.025 (-0.16%) | 40,866 |
| 2 Jan 2017 | USD | 16.025 | 16.025 | 16.025 | 16.025 | 16.025 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.91 | 16.1 | 15.91 | 16.025 | 16.025 | -0.055 (-0.34%) | 5,612 |
| 29 Dec 2016 | USD | 16.25 | 16.25 | 15.82 | 16.08 | 16.08 | -0.06 (-0.37%) | 12,971 |
| 28 Dec 2016 | USD | 16 | 16.14 | 15.95 | 16.14 | 16.14 | +0.265 (+1.67%) | 32,177 |
| 27 Dec 2016 | USD | 15.95 | 15.95 | 15.8 | 15.875 | 15.875 | +0.1 (+0.63%) | 16,281 |
| 26 Dec 2016 | USD | 15.775 | 15.775 | 15.775 | 15.775 | 15.775 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 15.63 | 15.9 | 15.63 | 15.775 | 15.775 | -0.335 (-2.08%) | 15,168 |
| 22 Dec 2016 | USD | 15.67 | 16.11 | 15.67 | 16.11 | 16.11 | +0.16 (+1.00%) | 17,378 |
