| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 8.14 | 8.14 | 7.81 | 7.99 | 7.99 | -0.21 (-2.56%) | 3,211,070 |
| 21 Mar 2017 | USD | 8.5 | 8.52 | 8.09 | 8.2 | 8.2 | -0.22 (-2.61%) | 3,467,155 |
| 20 Mar 2017 | USD | 8.875 | 8.89 | 8.42 | 8.42 | 8.42 | -0.49 (-5.50%) | 5,899,774 |
| 17 Mar 2017 | USD | 9.34 | 9.39 | 8.91 | 8.91 | 8.91 | -0.43 (-4.60%) | 3,055,780 |
| 16 Mar 2017 | USD | 9.3 | 9.43 | 9.17 | 9.34 | 9.34 | +0.11 (+1.19%) | 1,610,271 |
| 15 Mar 2017 | USD | 9.27 | 9.32 | 9.21 | 9.23 | 9.23 | -0.02 (-0.22%) | 920,390 |
| 14 Mar 2017 | USD | 9.23 | 9.3 | 9.15 | 9.25 | 9.25 | -0.07 (-0.75%) | 1,485,880 |
| 13 Mar 2017 | USD | 9.24 | 9.375 | 9.24 | 9.32 | 9.32 | +0.05 (+0.54%) | 1,150,747 |
| 10 Mar 2017 | USD | 9.26 | 9.41 | 9.135 | 9.27 | 9.27 | +0.04 (+0.43%) | 1,315,042 |
| 9 Mar 2017 | USD | 9.32 | 9.47 | 9.14 | 9.23 | 9.23 | -0.08 (-0.86%) | 1,895,723 |
| 8 Mar 2017 | USD | 9.71 | 9.76 | 9.31 | 9.31 | 9.31 | -0.35 (-3.62%) | 1,555,009 |
| 7 Mar 2017 | USD | 9.55 | 9.76 | 9.48 | 9.66 | 9.66 | +0.08 (+0.84%) | 1,614,819 |
| 6 Mar 2017 | USD | 9.69 | 9.8 | 9.54 | 9.58 | 9.58 | -0.19 (-1.94%) | 1,814,407 |
| 3 Mar 2017 | USD | 9.91 | 10.01 | 9.74 | 9.77 | 9.77 | -0.19 (-1.91%) | 2,087,588 |
| 2 Mar 2017 | USD | 9.99 | 10.2 | 9.52 | 9.96 | 9.96 | -0.16 (-1.58%) | 2,222,904 |
| 1 Mar 2017 | USD | 10.56 | 10.58 | 9.96 | 10.12 | 10.12 | -0.2 (-1.94%) | 3,870,660 |
| 28 Feb 2017 | USD | 10.4 | 10.432 | 10.26 | 10.32 | 10.32 | -0.08 (-0.77%) | 1,133,020 |
| 27 Feb 2017 | USD | 10.45 | 10.46 | 10.29 | 10.4 | 10.4 | -0.07 (-0.67%) | 1,017,026 |
| 24 Feb 2017 | USD | 10.75 | 10.84 | 10.46 | 10.47 | 10.47 | -0.4 (-3.68%) | 971,239 |
| 23 Feb 2017 | USD | 10.65 | 10.89 | 10.58 | 10.87 | 10.87 | +0.26 (+2.45%) | 1,203,509 |
| 22 Feb 2017 | USD | 10.5 | 10.62 | 10.45 | 10.61 | 10.61 | +0.03 (+0.28%) | 728,246 |
| 21 Feb 2017 | USD | 10.33 | 10.58 | 10.31 | 10.58 | 10.58 | +0.33 (+3.22%) | 1,075,903 |
| 20 Feb 2017 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 10.53 | 10.53 | 10.22 | 10.25 | 10.25 | -0.31 (-2.94%) | 833,338 |
| 16 Feb 2017 | USD | 10.57 | 10.65 | 10.45 | 10.56 | 10.56 | -0.03 (-0.28%) | 1,133,437 |
| 15 Feb 2017 | USD | 10.57 | 10.64 | 10.455 | 10.59 | 10.59 | +0.02 (+0.19%) | 1,138,776 |
| 14 Feb 2017 | USD | 10.5 | 10.66 | 10.5 | 10.57 | 10.57 | +0.01 (+0.09%) | 927,218 |
| 13 Feb 2017 | USD | 10.55 | 10.69 | 10.45 | 10.56 | 10.56 | +0.06 (+0.57%) | 838,295 |
| 10 Feb 2017 | USD | 10.49 | 10.7 | 10.47 | 10.5 | 10.5 | +0.07 (+0.67%) | 1,096,511 |
| 9 Feb 2017 | USD | 10.3 | 10.515 | 10.225 | 10.43 | 10.43 | +0.14 (+1.36%) | 897,128 |
