| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 10.47 | 10.67 | 10.395 | 10.58 | 10.58 | +0.12 (+1.15%) | 2,008,306 |
| 24 Jan 2017 | USD | 10.48 | 10.53 | 10.38 | 10.46 | 10.46 | -0.01 (-0.10%) | 2,389,533 |
| 23 Jan 2017 | USD | 10.43 | 10.52 | 10.36 | 10.47 | 10.47 | +0.02 (+0.19%) | 1,667,867 |
| 20 Jan 2017 | USD | 10.44 | 10.47 | 10.34 | 10.45 | 10.45 | -0.02 (-0.19%) | 2,270,118 |
| 19 Jan 2017 | USD | 10.68 | 10.7 | 10.31 | 10.47 | 10.47 | -0.26 (-2.42%) | 4,746,252 |
| 18 Jan 2017 | USD | 10.89 | 10.97 | 10.71 | 10.73 | 10.73 | -0.17 (-1.56%) | 2,675,104 |
| 17 Jan 2017 | USD | 11.01 | 11.11 | 10.87 | 10.9 | 10.9 | -0.07 (-0.64%) | 1,607,764 |
| 16 Jan 2017 | USD | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 11.13 | 11.25 | 10.925 | 10.97 | 10.97 | -0.16 (-1.44%) | 1,942,210 |
| 12 Jan 2017 | USD | 11.03 | 11.18 | 10.9 | 11.13 | 11.13 | +0.06 (+0.54%) | 1,568,750 |
| 11 Jan 2017 | USD | 10.96 | 11.21 | 10.94 | 11.07 | 11.07 | +0.07 (+0.64%) | 2,269,440 |
| 10 Jan 2017 | USD | 11.29 | 11.29 | 10.91 | 11 | 11 | -0.29 (-2.57%) | 1,967,598 |
| 9 Jan 2017 | USD | 11.67 | 11.71 | 11.29 | 11.29 | 11.29 | -0.35 (-3.01%) | 1,034,695 |
| 6 Jan 2017 | USD | 11.58 | 11.82 | 11.47 | 11.64 | 11.64 | +0.06 (+0.52%) | 1,761,998 |
| 5 Jan 2017 | USD | 11.7 | 11.75 | 11.39 | 11.58 | 11.58 | -0.3 (-2.53%) | 2,267,105 |
| 4 Jan 2017 | USD | 11.66 | 11.923 | 11.52 | 11.88 | 11.88 | +0.3 (+2.59%) | 1,583,209 |
| 3 Jan 2017 | USD | 11.64 | 11.75 | 11.43 | 11.58 | 11.58 | +0.08 (+0.70%) | 2,001,891 |
| 2 Jan 2017 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 11.29 | 11.65 | 11.24 | 11.5 | 11.5 | +0.23 (+2.04%) | 2,225,903 |
| 29 Dec 2016 | USD | 11.17 | 11.35 | 11.115 | 11.27 | 11.27 | +0.09 (+0.81%) | 1,285,462 |
| 28 Dec 2016 | USD | 11.43 | 11.43 | 11.06 | 11.18 | 11.18 | -0.52 (-4.44%) | 1,589,954 |
| 27 Dec 2016 | USD | 11.59 | 11.89 | 11.57 | 11.7 | 11.7 | +0.14 (+1.21%) | 1,645,746 |
| 26 Dec 2016 | USD | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 11.52 | 11.59 | 11.35 | 11.56 | 11.56 | +0.05 (+0.43%) | 1,352,396 |
| 22 Dec 2016 | USD | 11.7 | 11.7 | 11.38 | 11.51 | 11.51 | -0.24 (-2.04%) | 1,379,485 |
| 21 Dec 2016 | USD | 11.91 | 12.04 | 11.64 | 11.75 | 11.75 | -0.2 (-1.67%) | 1,888,086 |
| 20 Dec 2016 | USD | 11.81 | 12.01 | 11.755 | 11.95 | 11.95 | +0.12 (+1.01%) | 1,515,922 |
| 19 Dec 2016 | USD | 11.77 | 11.85 | 11.66 | 11.83 | 11.83 | +0.19 (+1.63%) | 1,241,767 |
| 16 Dec 2016 | USD | 11.34 | 11.7 | 11.34 | 11.64 | 11.64 | +0.42 (+3.74%) | 3,278,798 |
| 15 Dec 2016 | USD | 11.28 | 11.555 | 11.18 | 11.22 | 11.22 | -0.06 (-0.53%) | 1,784,731 |
