| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 10.21 | 10.29 | 10.18 | 10.23 | 40.92 | +0.01 (+0.10%) | 8,231,577 |
| 31 Jan 2017 | USD | 10.31 | 10.33 | 10.11 | 10.22 | 40.88 | -0.03 (-0.29%) | 7,669,967 |
| 30 Jan 2017 | USD | 10.25 | 10.2558 | 10.18 | 10.25 | 41 | +0.01 (+0.10%) | 4,968,580 |
| 27 Jan 2017 | USD | 10.25 | 10.27 | 10.21 | 10.24 | 40.96 | 0.0 (0.0%) | 3,835,668 |
| 26 Jan 2017 | USD | 10.25 | 10.28 | 10.22 | 10.24 | 40.96 | -0.01 (-0.10%) | 5,980,065 |
| 25 Jan 2017 | USD | 10.26 | 10.29 | 10.2 | 10.25 | 41 | -0.01 (-0.10%) | 4,083,370 |
| 24 Jan 2017 | USD | 10.24 | 10.31 | 10.18 | 10.26 | 41.04 | +0.01 (+0.10%) | 8,412,314 |
| 23 Jan 2017 | USD | 10.16 | 10.3 | 10.16 | 10.25 | 41 | +0.09 (+0.89%) | 6,022,281 |
| 20 Jan 2017 | USD | 10.13 | 10.175 | 10.09 | 10.16 | 40.64 | +0.04 (+0.40%) | 5,785,077 |
| 19 Jan 2017 | USD | 10.24 | 10.27 | 10.08 | 10.12 | 40.48 | -0.15 (-1.46%) | 7,527,946 |
| 18 Jan 2017 | USD | 10.25 | 10.3 | 10.22 | 10.27 | 41.08 | +0.03 (+0.29%) | 4,667,490 |
| 17 Jan 2017 | USD | 10.15 | 10.29 | 10.14 | 10.24 | 40.96 | +0.09 (+0.89%) | 6,027,289 |
| 16 Jan 2017 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 40.6 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 10.19 | 10.22 | 10.08 | 10.15 | 40.6 | -0.03 (-0.29%) | 4,729,943 |
| 12 Jan 2017 | USD | 10.18 | 10.23 | 10.15 | 10.18 | 40.72 | 0.0 (0.0%) | 4,530,244 |
| 11 Jan 2017 | USD | 10.17 | 10.24 | 10.11 | 10.18 | 40.72 | +0.01 (+0.10%) | 7,077,819 |
| 10 Jan 2017 | USD | 10.25 | 10.255 | 10.04 | 10.17 | 40.68 | -0.05 (-0.49%) | 8,677,816 |
| 9 Jan 2017 | USD | 10.26 | 10.29 | 10.22 | 10.22 | 40.88 | -0.05 (-0.49%) | 7,020,454 |
| 6 Jan 2017 | USD | 10.2 | 10.27 | 10.18 | 10.27 | 41.08 | +0.05 (+0.49%) | 5,738,800 |
| 5 Jan 2017 | USD | 10.12 | 10.25 | 10.09 | 10.22 | 40.88 | +0.11 (+1.09%) | 8,130,504 |
| 4 Jan 2017 | USD | 10.09 | 10.17 | 10.08 | 10.11 | 40.44 | +0.03 (+0.30%) | 7,589,867 |
| 3 Jan 2017 | USD | 10.02 | 10.08 | 9.95 | 10.08 | 40.32 | +0.11 (+1.10%) | 7,868,211 |
| 2 Jan 2017 | USD | 9.97 | 9.97 | 9.97 | 9.97 | 39.88 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 10.05 | 10.055 | 9.96 | 9.97 | 39.88 | -0.07 (-0.70%) | 6,141,046 |
| 29 Dec 2016 | USD | 9.94 | 10.08 | 9.94 | 10.04 | 40.16 | +0.08 (+0.80%) | 5,308,458 |
| 28 Dec 2016 | USD | 9.95 | 10.01 | 9.85 | 9.96 | 39.84 | -0.26 (-2.54%) | 8,120,046 |
| 27 Dec 2016 | USD | 10.33 | 10.33 | 10.14 | 10.22 | 40.88 | -0.08 (-0.78%) | 8,764,233 |
| 26 Dec 2016 | USD | 10.3 | 10.3 | 10.3 | 10.3 | 41.2 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 10.34 | 10.35 | 10.25 | 10.3 | 41.2 | -0.01 (-0.10%) | 4,127,102 |
| 22 Dec 2016 | USD | 10.28 | 10.33 | 10.205 | 10.31 | 41.24 | +0.07 (+0.68%) | 5,617,434 |
