| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 11.24 | 11.25 | 11.19 | 11.2 | 11.2 | +0.006 (+0.05%) | 107,410 |
| 20 Dec 2016 | USD | 11.17 | 11.215 | 11.1434 | 11.194 | 11.194 | -0.086 (-0.76%) | 92,325 |
| 19 Dec 2016 | USD | 11.27 | 11.3 | 11.2559 | 11.28 | 11.28 | +0.07 (+0.62%) | 97,578 |
| 16 Dec 2016 | USD | 11.22 | 11.28 | 11.17 | 11.21 | 11.21 | +0.05 (+0.45%) | 51,472 |
| 15 Dec 2016 | USD | 11.2 | 11.21 | 11.12 | 11.16 | 11.16 | -0.135 (-1.20%) | 188,721 |
| 14 Dec 2016 | USD | 11.52 | 11.528 | 11.27 | 11.2951 | 11.2951 | -0.165 (-1.44%) | 89,377 |
| 13 Dec 2016 | USD | 11.48 | 11.49 | 11.42 | 11.46 | 11.46 | -0.03 (-0.26%) | 46,483 |
| 12 Dec 2016 | USD | 11.49 | 11.511 | 11.46 | 11.49 | 11.49 | +0.03 (+0.26%) | 59,798 |
| 9 Dec 2016 | USD | 11.54 | 11.54 | 11.45 | 11.46 | 11.46 | -0.13 (-1.12%) | 25,221 |
| 8 Dec 2016 | USD | 11.6 | 11.6 | 11.58 | 11.59 | 11.59 | -0.01 (-0.09%) | 210,300 |
| 7 Dec 2016 | USD | 11.64 | 11.67 | 11.6 | 11.6 | 11.6 | +0.04 (+0.35%) | 18,559 |
| 6 Dec 2016 | USD | 11.6 | 11.62 | 11.55 | 11.56 | 11.56 | -0.02 (-0.17%) | 150,605 |
| 5 Dec 2016 | USD | 11.55 | 11.63 | 11.46 | 11.58 | 11.58 | -0.06 (-0.52%) | 76,482 |
| 2 Dec 2016 | USD | 11.62 | 11.6515 | 11.609 | 11.64 | 11.64 | +0.046 (+0.39%) | 25,408 |
| 1 Dec 2016 | USD | 11.54 | 11.6212 | 11.48 | 11.5944 | 11.5944 | -0.016 (-0.13%) | 172,428 |
| 30 Nov 2016 | USD | 11.71 | 11.71 | 11.59 | 11.61 | 11.61 | -0.16 (-1.36%) | 134,493 |
| 29 Nov 2016 | USD | 11.71 | 11.7799 | 11.7001 | 11.77 | 11.77 | -0.04 (-0.34%) | 2,214,319 |
| 28 Nov 2016 | USD | 11.75 | 11.81 | 11.7482 | 11.81 | 11.81 | +0.13 (+1.11%) | 16,900 |
| 25 Nov 2016 | USD | 11.78 | 11.78 | 11.66 | 11.68 | 11.68 | -0.07 (-0.60%) | 23,822 |
| 24 Nov 2016 | USD | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 11.82 | 11.82 | 11.7 | 11.75 | 11.75 | -0.25 (-2.08%) | 127,210 |
| 22 Nov 2016 | USD | 12.02 | 12.02 | 11.96 | 12 | 12 | 0.0 (0.0%) | 19,519 |
| 21 Nov 2016 | USD | 12.01 | 12.03 | 11.98 | 12 | 12 | +0.04 (+0.33%) | 40,654 |
| 18 Nov 2016 | USD | 11.99 | 12.01 | 11.94 | 11.96 | 11.96 | -0.1 (-0.83%) | 78,008 |
| 17 Nov 2016 | USD | 12.14 | 12.16 | 11.99 | 12.06 | 12.06 | -0.079 (-0.65%) | 66,637 |
| 16 Nov 2016 | USD | 12.1512 | 12.1585 | 12.106 | 12.139 | 12.139 | -0.011 (-0.09%) | 18,817 |
| 15 Nov 2016 | USD | 12.09 | 12.16 | 12.086 | 12.15 | 12.15 | +0.1 (+0.83%) | 20,462 |
| 14 Nov 2016 | USD | 12.05 | 12.159 | 11.9979 | 12.05 | 12.05 | -0.1 (-0.82%) | 241,646 |
| 11 Nov 2016 | USD | 12.43 | 12.43 | 12.09 | 12.15 | 12.15 | -0.28 (-2.25%) | 137,864 |
| 10 Nov 2016 | USD | 12.62 | 12.62 | 12.4 | 12.43 | 12.43 | -0.194 (-1.54%) | 238,070 |
