| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 14.22 | 14.416 | 14.21 | 14.34 | 14.34 | +0.08 (+0.56%) | 4,404,278 |
| 6 Feb 2017 | USD | 14 | 14.28 | 14 | 14.26 | 14.26 | -0.11 (-0.77%) | 8,075,348 |
| 3 Feb 2017 | USD | 14.17 | 14.445 | 14.16 | 14.37 | 14.37 | +0.13 (+0.91%) | 6,513,872 |
| 2 Feb 2017 | USD | 14.14 | 14.35 | 14.035 | 14.24 | 14.24 | +0.55 (+4.02%) | 7,774,165 |
| 1 Feb 2017 | USD | 13.68 | 13.74 | 13.5 | 13.69 | 13.69 | +0.45 (+3.40%) | 5,635,693 |
| 31 Jan 2017 | USD | 13.21 | 13.26 | 13.05 | 13.24 | 13.24 | -0.22 (-1.63%) | 8,500,660 |
| 30 Jan 2017 | USD | 13.47 | 13.48 | 13.3 | 13.46 | 13.46 | -0.13 (-0.96%) | 8,639,716 |
| 27 Jan 2017 | USD | 13.13 | 13.64 | 13.11 | 13.59 | 13.59 | +0.66 (+5.10%) | 9,038,771 |
| 26 Jan 2017 | USD | 12.8 | 13.178 | 12.74 | 12.93 | 12.93 | +0.75 (+6.16%) | 16,551,590 |
| 25 Jan 2017 | USD | 12.32 | 12.39 | 12.03 | 12.18 | 12.18 | +0.19 (+1.58%) | 7,797,263 |
| 24 Jan 2017 | USD | 11.82 | 12.04 | 11.81 | 11.99 | 11.99 | +0.31 (+2.65%) | 8,494,292 |
| 23 Jan 2017 | USD | 11.63 | 11.7 | 11.54 | 11.68 | 11.68 | +0.07 (+0.60%) | 3,698,287 |
| 20 Jan 2017 | USD | 11.54 | 11.65 | 11.54 | 11.61 | 11.61 | +0.02 (+0.17%) | 2,370,076 |
| 19 Jan 2017 | USD | 11.46 | 11.63 | 11.45 | 11.59 | 11.59 | +0.14 (+1.22%) | 2,834,618 |
| 18 Jan 2017 | USD | 11.38 | 11.55 | 11.38 | 11.45 | 11.45 | +0.04 (+0.35%) | 2,615,807 |
| 17 Jan 2017 | USD | 11.55 | 11.57 | 11.36 | 11.41 | 11.41 | -0.22 (-1.89%) | 1,944,959 |
| 16 Jan 2017 | USD | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 11.54 | 11.67 | 11.53 | 11.63 | 11.63 | +0.23 (+2.02%) | 1,899,071 |
| 12 Jan 2017 | USD | 11.32 | 11.41 | 11.285 | 11.4 | 11.4 | -0.06 (-0.52%) | 2,451,910 |
| 11 Jan 2017 | USD | 11.32 | 11.47 | 11.28 | 11.46 | 11.46 | +0.17 (+1.51%) | 2,163,669 |
| 10 Jan 2017 | USD | 11.22 | 11.38 | 11.2175 | 11.29 | 11.29 | +0.14 (+1.26%) | 2,197,983 |
| 9 Jan 2017 | USD | 10.99 | 11.22 | 10.99 | 11.15 | 11.15 | +0.36 (+3.34%) | 3,583,052 |
| 6 Jan 2017 | USD | 10.73 | 10.815 | 10.67 | 10.79 | 10.79 | -0.15 (-1.37%) | 3,057,815 |
| 5 Jan 2017 | USD | 10.92 | 11.11 | 10.91 | 10.94 | 10.94 | +0.06 (+0.55%) | 2,395,928 |
| 4 Jan 2017 | USD | 10.77 | 10.94 | 10.77 | 10.88 | 10.88 | -0.1 (-0.91%) | 3,756,172 |
| 3 Jan 2017 | USD | 11.15 | 11.16 | 10.85 | 10.98 | 10.98 | -0.37 (-3.26%) | 3,119,483 |
| 2 Jan 2017 | USD | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 11.44 | 11.445 | 11.28 | 11.35 | 11.35 | +0.13 (+1.16%) | 2,239,556 |
| 29 Dec 2016 | USD | 11.21 | 11.24 | 11.13 | 11.22 | 11.22 | +0.06 (+0.54%) | 1,211,456 |
| 28 Dec 2016 | USD | 11.25 | 11.29 | 11.16 | 11.16 | 11.16 | -0.18 (-1.59%) | 3,297,013 |
