| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2017 | USD | 10.99 | 11 | 10.665 | 10.7 | 107 | -0.06 (-0.56%) | 38,147 |
| 27 Jan 2017 | USD | 10.7 | 11.2 | 10.61 | 10.76 | 107.6 | +0.16 (+1.51%) | 26,183 |
| 26 Jan 2017 | USD | 10.9 | 11.01 | 10.53 | 10.6 | 106 | -0.44 (-3.99%) | 12,387 |
| 25 Jan 2017 | USD | 11.25 | 11.4225 | 10.86 | 11.04 | 110.4 | -0.2 (-1.78%) | 5,447 |
| 24 Jan 2017 | USD | 11.17 | 11.25 | 11.06 | 11.24 | 112.4 | +0.3 (+2.74%) | 6,592 |
| 23 Jan 2017 | USD | 11.16 | 11.16 | 10.52 | 10.94 | 109.4 | -0.12 (-1.08%) | 9,142 |
| 20 Jan 2017 | USD | 11.15 | 11.76 | 11 | 11.06 | 110.6 | -0.1 (-0.90%) | 8,496 |
| 19 Jan 2017 | USD | 11.53 | 11.64 | 11.11 | 11.16 | 111.6 | -0.53 (-4.53%) | 12,070 |
| 18 Jan 2017 | USD | 11.6917 | 11.71 | 11.58 | 11.69 | 116.9 | +0.05 (+0.43%) | 5,207 |
| 17 Jan 2017 | USD | 11.94 | 11.9815 | 11.51 | 11.64 | 116.4 | -0.22 (-1.85%) | 20,161 |
| 16 Jan 2017 | USD | 11.86 | 11.86 | 11.86 | 11.86 | 118.6 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 11.9421 | 12 | 11.615 | 11.86 | 118.6 | +0.17 (+1.45%) | 7,872 |
| 12 Jan 2017 | USD | 11.535 | 11.96 | 11.535 | 11.69 | 116.9 | -0.21 (-1.76%) | 10,246 |
| 11 Jan 2017 | USD | 11.795 | 11.96 | 11.51 | 11.9 | 119 | +0.21 (+1.80%) | 29,207 |
| 10 Jan 2017 | USD | 11.55 | 11.83 | 11.51 | 11.69 | 116.9 | -0.2 (-1.68%) | 12,512 |
| 9 Jan 2017 | USD | 12.86 | 12.86 | 11.815 | 11.89 | 118.9 | -1.18 (-9.03%) | 27,250 |
| 6 Jan 2017 | USD | 13.69 | 13.82 | 12.81 | 13.07 | 130.7 | -0.88 (-6.31%) | 12,541 |
| 5 Jan 2017 | USD | 13.32 | 14.2 | 13.15 | 13.95 | 139.5 | +0.79 (+6.00%) | 22,296 |
| 4 Jan 2017 | USD | 12.4 | 13.71 | 12.3314 | 13.16 | 131.6 | +0.68 (+5.45%) | 26,282 |
| 3 Jan 2017 | USD | 12.16 | 12.97 | 12.1 | 12.48 | 124.8 | +0.32 (+2.63%) | 56,393 |
| 2 Jan 2017 | USD | 12.16 | 12.16 | 12.16 | 12.16 | 121.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 12.39 | 12.58 | 12.02 | 12.16 | 121.6 | -0.26 (-2.09%) | 21,747 |
| 29 Dec 2016 | USD | 12.05 | 12.9395 | 12.05 | 12.42 | 124.2 | -0.06 (-0.48%) | 10,613 |
| 28 Dec 2016 | USD | 12.5287 | 12.73 | 12.25 | 12.48 | 124.8 | +0.21 (+1.71%) | 38,373 |
| 27 Dec 2016 | USD | 13.65 | 13.67 | 11.95 | 12.27 | 122.7 | -1.38 (-10.11%) | 135,377 |
| 26 Dec 2016 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 136.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.51 | 14.51 | 13.45 | 13.65 | 136.5 | -0.65 (-4.55%) | 37,825 |
| 22 Dec 2016 | USD | 15.48 | 15.89 | 13.9211 | 14.3 | 143 | -1.2 (-7.74%) | 52,664 |
| 21 Dec 2016 | USD | 16 | 16.55 | 15.375 | 15.5 | 155 | -0.4 (-2.52%) | 48,238 |
| 20 Dec 2016 | USD | 15.6 | 16.159 | 15.3011 | 15.9 | 159 | +0.44 (+2.85%) | 17,689 |
