| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 9.75 | 9.77 | 9.36 | 9.54 | 9.54 | -0.24 (-2.45%) | 3,997,212 |
| 7 Mar 2017 | USD | 9.97 | 10.01 | 9.76 | 9.78 | 9.78 | -0.19 (-1.91%) | 2,618,246 |
| 6 Mar 2017 | USD | 10.23 | 10.25 | 9.91 | 9.97 | 9.97 | -0.26 (-2.54%) | 1,582,419 |
| 3 Mar 2017 | USD | 10.24 | 10.3 | 10.06 | 10.23 | 10.23 | -0.04 (-0.39%) | 2,638,680 |
| 2 Mar 2017 | USD | 9.9 | 10.32 | 9.9 | 10.27 | 10.27 | +0.3 (+3.01%) | 2,687,264 |
| 1 Mar 2017 | USD | 10.06 | 10.11 | 9.92 | 9.97 | 9.97 | -0.06 (-0.60%) | 1,455,301 |
| 28 Feb 2017 | USD | 10.14 | 10.18 | 9.91 | 10.03 | 10.03 | -0.18 (-1.76%) | 1,910,423 |
| 27 Feb 2017 | USD | 10.02 | 10.25 | 9.9 | 10.21 | 10.21 | +0.24 (+2.41%) | 1,758,374 |
| 24 Feb 2017 | USD | 10.36 | 10.37 | 9.77 | 9.97 | 9.97 | -0.4 (-3.86%) | 3,997,895 |
| 23 Feb 2017 | USD | 10.55 | 10.585 | 10.35 | 10.37 | 10.37 | -0.14 (-1.33%) | 2,106,027 |
| 22 Feb 2017 | USD | 10.51 | 10.63 | 10.45 | 10.51 | 10.51 | 0.0 (0.0%) | 1,176,944 |
| 21 Feb 2017 | USD | 10.35 | 10.54 | 10.32 | 10.51 | 10.51 | +0.18 (+1.74%) | 1,087,971 |
| 20 Feb 2017 | USD | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 10.44 | 10.44 | 10.2 | 10.33 | 10.33 | -0.07 (-0.67%) | 2,111,720 |
| 16 Feb 2017 | USD | 10.44 | 10.635 | 10.36 | 10.4 | 10.4 | -0.08 (-0.76%) | 1,121,207 |
| 15 Feb 2017 | USD | 10.63 | 10.64 | 10.33 | 10.48 | 10.48 | -0.24 (-2.24%) | 1,874,643 |
| 14 Feb 2017 | USD | 10.72 | 10.75 | 10.53 | 10.72 | 10.72 | -0.06 (-0.56%) | 1,813,767 |
| 13 Feb 2017 | USD | 10.84 | 10.9 | 10.67 | 10.78 | 10.78 | -0.02 (-0.19%) | 923,966 |
| 10 Feb 2017 | USD | 10.7 | 10.93 | 10.69 | 10.8 | 10.8 | +0.19 (+1.79%) | 1,799,528 |
| 9 Feb 2017 | USD | 10.52 | 10.69 | 10.52 | 10.61 | 10.61 | +0.03 (+0.28%) | 1,453,690 |
| 8 Feb 2017 | USD | 10.54 | 10.66 | 10.45 | 10.58 | 10.58 | +0.01 (+0.09%) | 2,135,429 |
| 7 Feb 2017 | USD | 10.71 | 10.85 | 10.5 | 10.57 | 10.57 | -0.06 (-0.56%) | 2,338,250 |
| 6 Feb 2017 | USD | 10.57 | 10.785 | 10.48 | 10.63 | 10.63 | +0.06 (+0.57%) | 1,642,076 |
| 3 Feb 2017 | USD | 10.65 | 10.73 | 10.37 | 10.57 | 10.57 | +0.1 (+0.96%) | 4,156,913 |
| 2 Feb 2017 | USD | 10.82 | 11.11 | 10.42 | 10.47 | 10.47 | -0.09 (-0.85%) | 4,468,907 |
| 1 Feb 2017 | USD | 10.85 | 10.99 | 10.49 | 10.56 | 10.56 | -0.29 (-2.67%) | 2,882,858 |
| 31 Jan 2017 | USD | 10.22 | 10.87 | 10.22 | 10.85 | 10.85 | +0.66 (+6.48%) | 4,975,047 |
| 30 Jan 2017 | USD | 10.03 | 10.355 | 9.92 | 10.19 | 10.19 | +0.33 (+3.35%) | 3,689,013 |
| 27 Jan 2017 | USD | 10.42 | 10.42 | 9.83 | 9.86 | 9.86 | -0.6 (-5.74%) | 4,533,569 |
| 26 Jan 2017 | USD | 10.61 | 10.7 | 10.42 | 10.46 | 10.46 | -0.12 (-1.13%) | 992,074 |
