| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 10.95 | 11.09 | 10.95 | 11.09 | 11.09 | +0.05 (+0.45%) | 692,428 |
| 21 Dec 2016 | USD | 11.265 | 11.265 | 10.9 | 11.04 | 11.04 | +0.05 (+0.45%) | 27,438 |
| 20 Dec 2016 | USD | 11.035 | 11.21 | 10.85 | 10.99 | 10.99 | +0.16 (+1.48%) | 94,944 |
| 19 Dec 2016 | USD | 10.855 | 10.89 | 10.82 | 10.83 | 10.83 | -0.09 (-0.82%) | 47,210 |
| 16 Dec 2016 | USD | 11 | 11 | 10.91 | 10.92 | 10.92 | -0.08 (-0.73%) | 30,993 |
| 15 Dec 2016 | USD | 10.83 | 11.14 | 10.83 | 11 | 11 | +0.08 (+0.73%) | 30,913 |
| 14 Dec 2016 | USD | 10.98 | 11.2 | 10.92 | 10.92 | 10.92 | -0.185 (-1.67%) | 22,814 |
| 13 Dec 2016 | USD | 11.2 | 11.2 | 10.91 | 11.105 | 11.105 | +0.045 (+0.41%) | 29,602 |
| 12 Dec 2016 | USD | 11.2 | 11.2 | 10.91 | 11.06 | 11.06 | 0.0 (0.0%) | 53,193 |
| 9 Dec 2016 | USD | 10.9908 | 11.07 | 10.96 | 11.06 | 11.06 | +0.13 (+1.19%) | 34,368 |
| 8 Dec 2016 | USD | 10.888 | 10.94 | 10.85 | 10.93 | 10.93 | +0.03 (+0.28%) | 50,251 |
| 7 Dec 2016 | USD | 10.78 | 10.91 | 10.76 | 10.9 | 10.9 | +0.175 (+1.63%) | 148,168 |
| 6 Dec 2016 | USD | 10.78 | 10.78 | 10.64 | 10.725 | 10.725 | -0.055 (-0.51%) | 25,186 |
| 5 Dec 2016 | USD | 10.99 | 10.99 | 10.75 | 10.78 | 10.78 | -0.03 (-0.28%) | 18,423 |
| 2 Dec 2016 | USD | 10.98 | 10.99 | 10.61 | 10.81 | 10.81 | -0.05 (-0.46%) | 26,837 |
| 1 Dec 2016 | USD | 10.87 | 10.87 | 10.73 | 10.86 | 10.86 | +0.14 (+1.31%) | 60,661 |
| 30 Nov 2016 | USD | 10.79 | 10.79 | 10.66 | 10.72 | 10.72 | -0.025 (-0.23%) | 56,700 |
| 29 Nov 2016 | USD | 10.8 | 10.8 | 10.66 | 10.745 | 10.745 | +0.1 (+0.94%) | 25,603 |
| 28 Nov 2016 | USD | 10.66 | 10.72 | 10.63 | 10.645 | 10.645 | -0.085 (-0.79%) | 21,839 |
| 25 Nov 2016 | USD | 10.74 | 10.79 | 10.65 | 10.73 | 10.73 | +0.14 (+1.32%) | 15,361 |
| 24 Nov 2016 | USD | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | +0.005 (+0.05%) | 0 |
| 23 Nov 2016 | USD | 10.53 | 10.6 | 10.46 | 10.585 | 10.585 | +0.055 (+0.52%) | 35,557 |
| 22 Nov 2016 | USD | 10.5 | 10.59 | 10.43 | 10.53 | 10.53 | +0.03 (+0.29%) | 28,694 |
| 21 Nov 2016 | USD | 10.35 | 10.53 | 10.35 | 10.5 | 10.5 | +0.09 (+0.86%) | 43,655 |
| 18 Nov 2016 | USD | 10.419 | 10.419 | 10.4 | 10.41 | 10.41 | -0.05 (-0.48%) | 7,761 |
| 17 Nov 2016 | USD | 10.4622 | 10.56 | 10.43 | 10.46 | 10.46 | -0.09 (-0.85%) | 33,135 |
| 16 Nov 2016 | USD | 10.51 | 10.58 | 10.41 | 10.55 | 10.55 | -0.05 (-0.47%) | 47,625 |
| 15 Nov 2016 | USD | 10.429 | 10.6 | 10.41 | 10.6 | 10.6 | +0.03 (+0.28%) | 34,777 |
| 14 Nov 2016 | USD | 10.76 | 10.76 | 10.385 | 10.57 | 10.57 | +0.15 (+1.44%) | 52,047 |
| 11 Nov 2016 | USD | 10.41 | 10.458 | 10.33 | 10.42 | 10.42 | +0.3 (+2.96%) | 73,562 |
