| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 10.3 | 10.32 | 10.179 | 10.29 | 10.29 | -0.06 (-0.58%) | 966,724 |
| 7 Feb 2017 | USD | 10.36 | 10.41 | 10.16 | 10.35 | 10.35 | +0.03 (+0.29%) | 1,512,707 |
| 6 Feb 2017 | USD | 10.39 | 10.54 | 10.295 | 10.32 | 10.32 | -0.11 (-1.05%) | 1,101,934 |
| 3 Feb 2017 | USD | 10.55 | 10.55 | 10.345 | 10.43 | 10.43 | +0.08 (+0.77%) | 1,006,612 |
| 2 Feb 2017 | USD | 10.34 | 10.51 | 10.31 | 10.35 | 10.35 | -0.1 (-0.96%) | 827,747 |
| 1 Feb 2017 | USD | 10.31 | 10.55 | 10.3 | 10.45 | 10.45 | +0.25 (+2.45%) | 2,160,789 |
| 31 Jan 2017 | USD | 10.36 | 10.43 | 10.08 | 10.2 | 10.2 | -0.18 (-1.73%) | 1,821,312 |
| 30 Jan 2017 | USD | 10.57 | 10.57 | 10.27 | 10.38 | 10.38 | -0.24 (-2.26%) | 1,748,693 |
| 27 Jan 2017 | USD | 11.08 | 11.08 | 10.48 | 10.62 | 10.62 | -0.43 (-3.89%) | 3,191,285 |
| 26 Jan 2017 | USD | 11.1 | 11.18 | 11.01 | 11.05 | 11.05 | -0.05 (-0.45%) | 913,317 |
| 25 Jan 2017 | USD | 11.6 | 11.6 | 10.9941 | 11.1 | 11.1 | -0.39 (-3.39%) | 1,738,110 |
| 24 Jan 2017 | USD | 11.46 | 11.65 | 11.4 | 11.49 | 11.49 | +0.13 (+1.14%) | 1,098,218 |
| 23 Jan 2017 | USD | 11.46 | 11.5 | 11.33 | 11.36 | 11.36 | -0.1 (-0.87%) | 604,520 |
| 20 Jan 2017 | USD | 11.4 | 11.55 | 11.34 | 11.46 | 11.46 | +0.06 (+0.53%) | 978,331 |
| 19 Jan 2017 | USD | 11.45 | 11.52 | 11.28 | 11.4 | 11.4 | 0.0 (0.0%) | 1,675,456 |
| 18 Jan 2017 | USD | 11.13 | 11.41 | 10.98 | 11.4 | 11.4 | +0.3 (+2.70%) | 1,308,362 |
| 17 Jan 2017 | USD | 11.09 | 11.17 | 10.98 | 11.1 | 11.1 | -0.1 (-0.89%) | 1,542,748 |
| 16 Jan 2017 | USD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 11.05 | 11.29 | 11.05 | 11.2 | 11.2 | +0.2 (+1.82%) | 1,526,232 |
| 12 Jan 2017 | USD | 10.76 | 11.01 | 10.62 | 11 | 11 | +0.15 (+1.38%) | 1,725,103 |
| 11 Jan 2017 | USD | 10.81 | 10.935 | 10.72 | 10.85 | 10.85 | +0.02 (+0.18%) | 571,456 |
| 10 Jan 2017 | USD | 10.65 | 10.86 | 10.58 | 10.83 | 10.83 | +0.2 (+1.88%) | 952,691 |
| 9 Jan 2017 | USD | 10.78 | 10.78 | 10.545 | 10.63 | 10.63 | -0.24 (-2.21%) | 1,000,146 |
| 6 Jan 2017 | USD | 10.78 | 11.095 | 10.7 | 10.87 | 10.87 | +0.14 (+1.30%) | 1,194,855 |
| 5 Jan 2017 | USD | 11.12 | 11.15 | 10.7092 | 10.73 | 10.73 | -0.42 (-3.77%) | 1,481,313 |
| 4 Jan 2017 | USD | 11.04 | 11.28 | 11.01 | 11.15 | 11.15 | +0.17 (+1.55%) | 1,119,957 |
| 3 Jan 2017 | USD | 10.83 | 10.98 | 10.7418 | 10.98 | 10.98 | +0.28 (+2.62%) | 1,666,966 |
| 2 Jan 2017 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 10.86 | 10.86 | 10.67 | 10.7 | 10.7 | -0.15 (-1.38%) | 938,249 |
| 29 Dec 2016 | USD | 10.89 | 11.01 | 10.745 | 10.85 | 10.85 | -0.06 (-0.55%) | 713,183 |
