| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | USD | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.25 | 19.4376 | 18.51 | 18.69 | 18.69 | -0.6 (-3.11%) | 177,964 |
| 12 Jan 2017 | USD | 18.88 | 19.45 | 18.8 | 19.29 | 19.29 | +0.18 (+0.94%) | 168,329 |
| 11 Jan 2017 | USD | 20 | 20.2 | 18.651 | 19.11 | 19.11 | -0.69 (-3.48%) | 298,691 |
| 10 Jan 2017 | USD | 18.33 | 20.36 | 18.29 | 19.8 | 19.8 | +1.72 (+9.51%) | 473,497 |
| 9 Jan 2017 | USD | 18.75 | 18.75 | 17.69 | 18.08 | 18.08 | -0.24 (-1.31%) | 213,139 |
| 6 Jan 2017 | USD | 19.4 | 19.689 | 18.21 | 18.32 | 18.32 | -0.88 (-4.58%) | 325,806 |
| 5 Jan 2017 | USD | 19.17 | 19.94 | 18.7313 | 19.2 | 19.2 | +0.35 (+1.86%) | 436,287 |
| 4 Jan 2017 | USD | 18.09 | 19.943 | 18.02 | 18.85 | 18.85 | +0.9 (+5.01%) | 578,544 |
| 3 Jan 2017 | USD | 16.39 | 18 | 15.8 | 17.95 | 17.95 | +2.36 (+15.14%) | 410,532 |
| 2 Jan 2017 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 15.9 | 15.9 | 15.4 | 15.59 | 15.59 | -0.07 (-0.45%) | 129,491 |
| 29 Dec 2016 | USD | 16.25 | 16.3797 | 15.5 | 15.66 | 15.66 | -0.59 (-3.63%) | 189,528 |
| 28 Dec 2016 | USD | 16.74 | 16.74 | 15.88 | 16.25 | 16.25 | +0.44 (+2.78%) | 187,949 |
| 27 Dec 2016 | USD | 16.04 | 16.74 | 15.73 | 15.81 | 15.81 | +0.17 (+1.09%) | 226,853 |
| 26 Dec 2016 | USD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.85 | 16 | 14.85 | 15.64 | 15.64 | +0.73 (+4.90%) | 177,572 |
| 22 Dec 2016 | USD | 15.04 | 15.5 | 14.43 | 14.91 | 14.91 | +0.78 (+5.52%) | 185,952 |
| 21 Dec 2016 | USD | 14.96 | 14.999 | 14.03 | 14.13 | 14.13 | -0.53 (-3.62%) | 84,069 |
| 20 Dec 2016 | USD | 15.09 | 15.1309 | 14.55 | 14.66 | 14.66 | -0.21 (-1.41%) | 75,471 |
| 19 Dec 2016 | USD | 14.88 | 15.45 | 14.75 | 14.87 | 14.87 | +0.11 (+0.75%) | 109,055 |
| 16 Dec 2016 | USD | 14.95 | 15.49 | 14.66 | 14.76 | 14.76 | -0.04 (-0.27%) | 214,759 |
| 15 Dec 2016 | USD | 14.23 | 15.03 | 14.125 | 14.8 | 14.8 | +0.71 (+5.04%) | 115,558 |
| 14 Dec 2016 | USD | 14.44 | 14.8669 | 13.86 | 14.09 | 14.09 | -0.29 (-2.02%) | 133,418 |
| 13 Dec 2016 | USD | 14.72 | 14.72 | 14.22 | 14.38 | 14.38 | -0.24 (-1.64%) | 109,406 |
| 12 Dec 2016 | USD | 15.08 | 15.65 | 14.21 | 14.62 | 14.62 | -0.45 (-2.99%) | 184,052 |
| 9 Dec 2016 | USD | 15.92 | 16.59 | 15 | 15.07 | 15.07 | -0.46 (-2.96%) | 349,251 |
| 8 Dec 2016 | USD | 14.5 | 15.72 | 14.02 | 15.53 | 15.53 | +1.02 (+7.03%) | 324,860 |
| 7 Dec 2016 | USD | 14.59 | 14.66 | 13.75 | 14.51 | 14.51 | +0.05 (+0.35%) | 186,039 |
| 6 Dec 2016 | USD | 14.1 | 14.64 | 13.38 | 14.46 | 14.46 | +1.28 (+9.71%) | 306,688 |
