| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 9.09 | 9.78 | 9.05 | 9.38 | 9.38 | +0.25 (+2.74%) | 6,361,630 |
| 21 Mar 2017 | USD | 9.99 | 10 | 9.08 | 9.13 | 9.13 | -0.94 (-9.33%) | 6,526,849 |
| 20 Mar 2017 | USD | 9.46 | 10.31 | 8.93 | 10.07 | 10.07 | -0.49 (-4.64%) | 15,174,315 |
| 17 Mar 2017 | USD | 10.69 | 10.69 | 10.25 | 10.56 | 10.56 | -0.18 (-1.68%) | 9,270,386 |
| 16 Mar 2017 | USD | 10.95 | 11.03 | 10.64 | 10.74 | 10.74 | -0.17 (-1.56%) | 2,927,986 |
| 15 Mar 2017 | USD | 11.05 | 11.375 | 10.84 | 10.91 | 10.91 | -0.09 (-0.82%) | 3,925,422 |
| 14 Mar 2017 | USD | 11.4 | 11.43 | 10.88 | 11 | 11 | -0.44 (-3.85%) | 2,722,781 |
| 13 Mar 2017 | USD | 10.97 | 11.5 | 10.93 | 11.44 | 11.44 | +0.45 (+4.09%) | 3,150,399 |
| 10 Mar 2017 | USD | 11.41 | 11.57 | 10.86 | 10.99 | 10.99 | -0.43 (-3.77%) | 4,546,682 |
| 9 Mar 2017 | USD | 11.65 | 11.73 | 11.355 | 11.42 | 11.42 | -0.2 (-1.72%) | 2,727,038 |
| 8 Mar 2017 | USD | 11.65 | 12.15 | 11.51 | 11.62 | 11.62 | -0.005 (-0.04%) | 4,724,302 |
| 7 Mar 2017 | USD | 11.64 | 11.815 | 11.45 | 11.625 | 11.625 | -0.055 (-0.47%) | 2,318,162 |
| 6 Mar 2017 | USD | 11.76 | 11.815 | 11.45 | 11.68 | 11.68 | -0.08 (-0.68%) | 2,875,805 |
| 3 Mar 2017 | USD | 11.51 | 11.83 | 11.43 | 11.76 | 11.76 | +0.22 (+1.91%) | 3,903,110 |
| 2 Mar 2017 | USD | 11.69 | 11.97 | 11.47 | 11.54 | 11.54 | -0.15 (-1.28%) | 3,263,199 |
| 1 Mar 2017 | USD | 11.65 | 12.045 | 11.47 | 11.69 | 11.69 | +0.19 (+1.65%) | 5,060,452 |
| 28 Feb 2017 | USD | 11.4 | 11.53 | 11.01 | 11.5 | 11.5 | +0.07 (+0.61%) | 5,795,772 |
| 27 Feb 2017 | USD | 10.5 | 11.51 | 10.5 | 11.43 | 11.43 | +0.87 (+8.24%) | 4,098,759 |
| 24 Feb 2017 | USD | 10.37 | 10.77 | 10.31 | 10.56 | 10.56 | +0.2 (+1.93%) | 1,983,018 |
| 23 Feb 2017 | USD | 10.75 | 10.85 | 10.31 | 10.36 | 10.36 | -0.38 (-3.54%) | 2,670,413 |
| 22 Feb 2017 | USD | 10.83 | 11.05 | 10.71 | 10.74 | 10.74 | -0.14 (-1.29%) | 2,339,974 |
| 21 Feb 2017 | USD | 11.46 | 11.53 | 10.83 | 10.88 | 10.88 | -0.49 (-4.31%) | 3,105,339 |
| 20 Feb 2017 | USD | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 11.2 | 11.43 | 11.07 | 11.37 | 11.37 | +0.19 (+1.70%) | 2,443,941 |
| 16 Feb 2017 | USD | 12 | 12 | 10.95 | 11.18 | 11.18 | -0.77 (-6.44%) | 5,223,481 |
| 15 Feb 2017 | USD | 12 | 12.13 | 11.845 | 11.95 | 11.95 | -0.05 (-0.42%) | 5,533,806 |
| 14 Feb 2017 | USD | 11.77 | 12.11 | 11.656 | 12 | 12 | +0.23 (+1.95%) | 3,914,600 |
| 13 Feb 2017 | USD | 12.03 | 12.23 | 11.75 | 11.77 | 11.77 | -0.22 (-1.83%) | 4,294,020 |
| 10 Feb 2017 | USD | 12.92 | 13.4 | 11.79 | 11.99 | 11.99 | -0.57 (-4.54%) | 9,622,826 |
| 9 Feb 2017 | USD | 11.01 | 12.595 | 10.81 | 12.56 | 12.56 | +1.86 (+17.38%) | 10,825,855 |
