| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 10.45 | 10.45 | 10.29 | 10.41 | 10.41 | -0.05 (-0.48%) | 320,775 |
| 27 Dec 2016 | USD | 10.65 | 10.74 | 10.45 | 10.46 | 10.46 | -0.17 (-1.60%) | 473,036 |
| 26 Dec 2016 | USD | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 10.5 | 10.67 | 10.47 | 10.63 | 10.63 | +0.07 (+0.66%) | 844,023 |
| 22 Dec 2016 | USD | 10.71 | 10.71 | 10.425 | 10.56 | 10.56 | -0.14 (-1.31%) | 904,016 |
| 21 Dec 2016 | USD | 10.82 | 11.017 | 10.69 | 10.7 | 10.7 | -0.16 (-1.47%) | 459,489 |
| 20 Dec 2016 | USD | 10.86 | 10.9 | 10.63 | 10.86 | 10.86 | +0.075 (+0.70%) | 460,541 |
| 19 Dec 2016 | USD | 10.96 | 11.21 | 10.755 | 10.785 | 10.785 | -0.13 (-1.19%) | 551,200 |
| 16 Dec 2016 | USD | 11.05 | 11.11 | 10.87 | 10.915 | 10.915 | -0.085 (-0.77%) | 3,437,403 |
| 15 Dec 2016 | USD | 10.71 | 11.01 | 10.68 | 11 | 11 | +0.27 (+2.52%) | 744,614 |
| 14 Dec 2016 | USD | 10.87 | 10.99 | 10.64 | 10.73 | 10.73 | -0.12 (-1.11%) | 764,116 |
| 13 Dec 2016 | USD | 10.82 | 10.91 | 10.62 | 10.85 | 10.85 | +0.12 (+1.12%) | 509,452 |
| 12 Dec 2016 | USD | 10.75 | 10.86 | 10.53 | 10.73 | 10.73 | -0.09 (-0.83%) | 512,975 |
| 9 Dec 2016 | USD | 10.83 | 11.055 | 10.64 | 10.82 | 10.82 | +0.03 (+0.28%) | 523,285 |
| 8 Dec 2016 | USD | 10.45 | 10.82 | 10.2575 | 10.79 | 10.79 | +0.3 (+2.86%) | 665,237 |
| 7 Dec 2016 | USD | 10.5 | 10.695 | 10.21 | 10.49 | 10.49 | -0.12 (-1.13%) | 448,766 |
| 6 Dec 2016 | USD | 10.34 | 10.6492 | 10.26 | 10.61 | 10.61 | +0.28 (+2.71%) | 432,987 |
| 5 Dec 2016 | USD | 10.41 | 10.55 | 10.18 | 10.33 | 10.33 | 0.0 (0.0%) | 664,905 |
| 2 Dec 2016 | USD | 10.24 | 10.41 | 10.2 | 10.33 | 10.33 | +0.12 (+1.18%) | 578,735 |
| 1 Dec 2016 | USD | 10.35 | 10.4 | 10.07 | 10.21 | 10.21 | -0.13 (-1.26%) | 1,821,854 |
| 30 Nov 2016 | USD | 10.45 | 10.57 | 10.14 | 10.34 | 10.34 | -0.11 (-1.05%) | 929,418 |
| 29 Nov 2016 | USD | 10.69 | 10.8 | 10.42 | 10.45 | 10.45 | -0.25 (-2.34%) | 1,286,992 |
| 28 Nov 2016 | USD | 10.98 | 11.045 | 10.67 | 10.7 | 10.7 | -0.32 (-2.90%) | 871,207 |
| 25 Nov 2016 | USD | 10.94 | 11.03 | 10.51 | 11.02 | 11.02 | +0.08 (+0.73%) | 428,439 |
| 24 Nov 2016 | USD | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 10.75 | 10.94 | 10.57 | 10.94 | 10.94 | +0.04 (+0.37%) | 754,679 |
| 22 Nov 2016 | USD | 10.93 | 10.98 | 10.71 | 10.9 | 10.9 | -0.02 (-0.18%) | 621,247 |
| 21 Nov 2016 | USD | 10.89 | 10.97 | 10.69 | 10.92 | 10.92 | +0.01 (+0.09%) | 612,753 |
| 18 Nov 2016 | USD | 11.05 | 11.05 | 10.66 | 10.91 | 10.91 | -0.15 (-1.36%) | 930,951 |
| 17 Nov 2016 | USD | 11.24 | 11.25 | 10.995 | 11.06 | 11.06 | -0.14 (-1.25%) | 715,741 |
