| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 13.28 | 13.33 | 13.05 | 13.17 | 13.17 | -0.1 (-0.75%) | 1,046,482 |
| 1 Feb 2017 | USD | 12.65 | 13.31 | 12.53 | 13.27 | 13.27 | +0.75 (+5.99%) | 1,837,861 |
| 31 Jan 2017 | USD | 11.97 | 12.65 | 11.74 | 12.52 | 12.52 | +0.44 (+3.64%) | 2,280,845 |
| 30 Jan 2017 | USD | 12.12 | 12.12 | 11.73 | 12.08 | 12.08 | -0.16 (-1.31%) | 434,203 |
| 27 Jan 2017 | USD | 12.43 | 12.43 | 12.13 | 12.24 | 12.24 | -0.22 (-1.77%) | 307,261 |
| 26 Jan 2017 | USD | 12.47 | 12.6 | 12.24 | 12.46 | 12.46 | -0.07 (-0.56%) | 519,906 |
| 25 Jan 2017 | USD | 12.5 | 12.59 | 12.315 | 12.53 | 12.53 | +0.13 (+1.05%) | 501,870 |
| 24 Jan 2017 | USD | 11.9 | 12.49 | 11.9 | 12.4 | 12.4 | +0.67 (+5.71%) | 885,336 |
| 23 Jan 2017 | USD | 11.78 | 11.91 | 11.47 | 11.73 | 11.73 | -0.05 (-0.42%) | 486,524 |
| 20 Jan 2017 | USD | 11.49 | 11.89 | 11.4 | 11.78 | 11.78 | +0.37 (+3.24%) | 719,714 |
| 19 Jan 2017 | USD | 11.94 | 12 | 11.04 | 11.41 | 11.41 | -0.54 (-4.52%) | 1,073,034 |
| 18 Jan 2017 | USD | 12.18 | 12.28 | 11.7 | 11.95 | 11.95 | -0.22 (-1.81%) | 777,815 |
| 17 Jan 2017 | USD | 12.43 | 12.43 | 12.13 | 12.17 | 12.17 | -0.26 (-2.09%) | 509,092 |
| 16 Jan 2017 | USD | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 12.31 | 12.4888 | 12.21 | 12.43 | 12.43 | +0.13 (+1.06%) | 539,796 |
| 12 Jan 2017 | USD | 12.42 | 12.5 | 11.89 | 12.3 | 12.3 | -0.12 (-0.97%) | 601,148 |
| 11 Jan 2017 | USD | 12.34 | 12.46 | 12.1625 | 12.42 | 12.42 | +0.06 (+0.49%) | 563,087 |
| 10 Jan 2017 | USD | 11.82 | 12.44 | 11.595 | 12.36 | 12.36 | +0.6 (+5.10%) | 1,306,218 |
| 9 Jan 2017 | USD | 11.69 | 12.15 | 11.48 | 11.76 | 11.76 | +0.06 (+0.51%) | 1,047,059 |
| 6 Jan 2017 | USD | 11.6 | 11.8 | 11.21 | 11.7 | 11.7 | +0.15 (+1.30%) | 916,678 |
| 5 Jan 2017 | USD | 11.97 | 12 | 11.3 | 11.55 | 11.55 | -0.43 (-3.59%) | 1,138,434 |
| 4 Jan 2017 | USD | 11.22 | 12.06 | 11.15 | 11.98 | 11.98 | +0.85 (+7.64%) | 1,924,930 |
| 3 Jan 2017 | USD | 10.5 | 11.15 | 10.41 | 11.13 | 11.13 | +0.82 (+7.95%) | 1,097,852 |
| 2 Jan 2017 | USD | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 10.43 | 10.49 | 10.2 | 10.31 | 10.31 | -0.02 (-0.19%) | 670,884 |
| 29 Dec 2016 | USD | 10.65 | 10.74 | 10.21 | 10.33 | 10.33 | -0.33 (-3.10%) | 648,855 |
| 28 Dec 2016 | USD | 10.77 | 10.89 | 10.56 | 10.66 | 10.66 | -0.04 (-0.37%) | 512,507 |
| 27 Dec 2016 | USD | 10.81 | 11.02 | 10.69 | 10.7 | 10.7 | -0.11 (-1.02%) | 357,103 |
| 26 Dec 2016 | USD | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 10.76 | 11.01 | 10.57 | 10.81 | 10.81 | +0.05 (+0.46%) | 530,504 |
