| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 10.25 | 10.35 | 10.22 | 10.24 | 40.96 | -0.02 (-0.19%) | 7,468,199 |
| 20 Dec 2016 | USD | 10.34 | 10.38 | 10.24 | 10.26 | 41.04 | -0.14 (-1.35%) | 8,187,633 |
| 19 Dec 2016 | USD | 10.22 | 10.4 | 10.2 | 10.4 | 41.6 | +0.2 (+1.96%) | 7,401,541 |
| 16 Dec 2016 | USD | 9.96 | 10.21 | 9.955 | 10.2 | 40.8 | +0.31 (+3.13%) | 16,072,520 |
| 15 Dec 2016 | USD | 10 | 10.02 | 9.83 | 9.89 | 39.56 | -0.21 (-2.08%) | 22,232,439 |
| 14 Dec 2016 | USD | 10.22 | 10.39 | 10.1 | 10.1 | 40.4 | -0.13 (-1.27%) | 12,214,200 |
| 13 Dec 2016 | USD | 10.38 | 10.38 | 10.2 | 10.23 | 40.92 | -0.16 (-1.54%) | 7,712,479 |
| 12 Dec 2016 | USD | 10.47 | 10.5 | 10.36 | 10.39 | 41.56 | -0.09 (-0.86%) | 4,968,849 |
| 9 Dec 2016 | USD | 10.37 | 10.49 | 10.35 | 10.48 | 41.92 | +0.08 (+0.77%) | 4,947,107 |
| 8 Dec 2016 | USD | 10.41 | 10.445 | 10.305 | 10.4 | 41.6 | -0.03 (-0.29%) | 6,292,060 |
| 7 Dec 2016 | USD | 10.31 | 10.495 | 10.27 | 10.43 | 41.72 | +0.16 (+1.56%) | 11,180,780 |
| 6 Dec 2016 | USD | 10.15 | 10.29 | 10.135 | 10.27 | 41.08 | +0.14 (+1.38%) | 7,457,373 |
| 5 Dec 2016 | USD | 9.98 | 10.13 | 9.95 | 10.13 | 40.52 | +0.18 (+1.81%) | 5,582,614 |
| 2 Dec 2016 | USD | 10.01 | 10.08 | 9.91 | 9.95 | 39.8 | -0.05 (-0.50%) | 8,592,888 |
| 1 Dec 2016 | USD | 10.2 | 10.21 | 9.99 | 10 | 40 | -0.22 (-2.15%) | 8,371,470 |
| 30 Nov 2016 | USD | 10.28 | 10.3 | 10.1575 | 10.22 | 40.88 | -0.15 (-1.45%) | 10,270,910 |
| 29 Nov 2016 | USD | 10.23 | 10.37 | 10.2 | 10.37 | 41.48 | +0.15 (+1.47%) | 4,561,509 |
| 28 Nov 2016 | USD | 10.11 | 10.28 | 10.11 | 10.22 | 40.88 | +0.12 (+1.19%) | 5,355,707 |
| 25 Nov 2016 | USD | 10.08 | 10.145 | 10.06 | 10.1 | 40.4 | +0.02 (+0.20%) | 2,344,275 |
| 24 Nov 2016 | USD | 10.08 | 10.08 | 10.08 | 10.08 | 40.32 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 10.11 | 10.2 | 10.07 | 10.08 | 40.32 | -0.08 (-0.79%) | 5,329,336 |
| 22 Nov 2016 | USD | 10.17 | 10.2 | 10.15 | 10.16 | 40.64 | +0.03 (+0.30%) | 6,548,958 |
| 21 Nov 2016 | USD | 10.03 | 10.16 | 10.02 | 10.13 | 40.52 | +0.13 (+1.30%) | 5,771,817 |
| 18 Nov 2016 | USD | 10.03 | 10.08 | 9.98 | 10 | 40 | -0.04 (-0.40%) | 6,079,705 |
| 17 Nov 2016 | USD | 10.06 | 10.1475 | 10.03 | 10.04 | 40.16 | -0.02 (-0.20%) | 4,614,841 |
| 16 Nov 2016 | USD | 10.11 | 10.16 | 10.05 | 10.06 | 40.24 | -0.04 (-0.40%) | 5,294,155 |
| 15 Nov 2016 | USD | 10.01 | 10.11 | 10 | 10.1 | 40.4 | +0.08 (+0.80%) | 7,041,543 |
| 14 Nov 2016 | USD | 10.1 | 10.1 | 9.95 | 10.02 | 40.08 | -0.07 (-0.69%) | 7,804,774 |
| 11 Nov 2016 | USD | 10 | 10.14 | 10 | 10.09 | 40.36 | +0.09 (+0.90%) | 6,132,330 |
| 10 Nov 2016 | USD | 10.24 | 10.24 | 9.95 | 10 | 40 | -0.2 (-1.96%) | 14,534,940 |
