| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | USD | 10.92 | 11 | 10.53 | 10.95 | 10.95 | -0.01 (-0.09%) | 611,374 |
| 30 Jan 2017 | USD | 11.06 | 11.25 | 10.9 | 10.96 | 10.96 | +0.12 (+1.11%) | 685,980 |
| 27 Jan 2017 | USD | 11 | 11.05 | 10.78 | 10.84 | 10.84 | -0.13 (-1.19%) | 249,049 |
| 26 Jan 2017 | USD | 11.1 | 11.265 | 10.9 | 10.97 | 10.97 | -0.17 (-1.53%) | 495,214 |
| 25 Jan 2017 | USD | 11.29 | 11.39 | 11.07 | 11.14 | 11.14 | -0.05 (-0.45%) | 598,298 |
| 24 Jan 2017 | USD | 10.96 | 11.28 | 10.88 | 11.19 | 11.19 | +0.34 (+3.13%) | 720,981 |
| 23 Jan 2017 | USD | 10.8 | 10.95 | 10.63 | 10.85 | 10.85 | +0.02 (+0.18%) | 464,138 |
| 20 Jan 2017 | USD | 10.77 | 11.13 | 10.75 | 10.83 | 10.83 | +0.08 (+0.74%) | 880,424 |
| 19 Jan 2017 | USD | 10.5 | 10.82 | 10.45 | 10.75 | 10.75 | +0.31 (+2.97%) | 855,841 |
| 18 Jan 2017 | USD | 10.75 | 10.77 | 10.37 | 10.44 | 10.44 | -0.3 (-2.79%) | 602,664 |
| 17 Jan 2017 | USD | 10.865 | 11.01 | 10.7 | 10.74 | 10.74 | -0.23 (-2.10%) | 506,233 |
| 16 Jan 2017 | USD | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 10.82 | 11.13 | 10.82 | 10.97 | 10.97 | +0.18 (+1.67%) | 554,346 |
| 12 Jan 2017 | USD | 11.15 | 11.26 | 10.66 | 10.79 | 10.79 | -0.26 (-2.35%) | 653,170 |
| 11 Jan 2017 | USD | 11.28 | 11.31 | 11 | 11.05 | 11.05 | -0.15 (-1.34%) | 765,769 |
| 10 Jan 2017 | USD | 10.88 | 11.23 | 10.88 | 11.2 | 11.2 | +0.32 (+2.94%) | 848,338 |
| 9 Jan 2017 | USD | 10.96 | 11.15 | 10.76 | 10.88 | 10.88 | -0.08 (-0.73%) | 510,473 |
| 6 Jan 2017 | USD | 11 | 11.15 | 10.83 | 10.96 | 10.96 | -0.01 (-0.09%) | 323,078 |
| 5 Jan 2017 | USD | 11.01 | 11.28 | 10.87 | 10.97 | 10.97 | -0.25 (-2.23%) | 475,487 |
| 4 Jan 2017 | USD | 10.93 | 11.27 | 10.88 | 11.22 | 11.22 | +0.33 (+3.03%) | 752,808 |
| 3 Jan 2017 | USD | 10.8 | 11.05 | 10.51 | 10.89 | 10.89 | +0.08 (+0.74%) | 726,868 |
| 2 Jan 2017 | USD | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 10.85 | 11 | 10.72 | 10.81 | 10.81 | -0.03 (-0.28%) | 834,526 |
| 29 Dec 2016 | USD | 10.91 | 11.03 | 10.51 | 10.84 | 10.84 | -0.08 (-0.73%) | 893,881 |
| 28 Dec 2016 | USD | 11.32 | 11.3299 | 10.9 | 10.92 | 10.92 | -0.24 (-2.15%) | 670,307 |
| 27 Dec 2016 | USD | 10.91 | 11.39 | 10.91 | 11.16 | 11.16 | +0.25 (+2.29%) | 612,291 |
| 26 Dec 2016 | USD | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 11.17 | 11.26 | 10.86 | 10.91 | 10.91 | -0.3 (-2.68%) | 494,132 |
| 22 Dec 2016 | USD | 11.19 | 11.52 | 11.01 | 11.21 | 11.21 | +0.05 (+0.45%) | 903,299 |
| 21 Dec 2016 | USD | 10.65 | 11.57 | 10.6012 | 11.16 | 11.16 | +0.37 (+3.43%) | 1,468,612 |
