| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | USD | 8.46 | 8.46 | 8.46 | 8.46 | 42.3 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 8.35 | 8.48 | 8.31 | 8.46 | 42.3 | +0.13 (+1.56%) | 6,250,567 |
| 29 Dec 2016 | USD | 8.21 | 8.37 | 8.18 | 8.33 | 41.65 | +0.12 (+1.46%) | 4,307,263 |
| 28 Dec 2016 | USD | 8.21 | 8.27 | 8.16 | 8.21 | 41.05 | -0.19 (-2.26%) | 4,351,211 |
| 27 Dec 2016 | USD | 8.43 | 8.46 | 8.36 | 8.4 | 42 | -0.01 (-0.12%) | 2,422,370 |
| 26 Dec 2016 | USD | 8.41 | 8.41 | 8.41 | 8.41 | 42.05 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 8.38 | 8.47 | 8.35 | 8.41 | 42.05 | +0.06 (+0.72%) | 3,296,532 |
| 22 Dec 2016 | USD | 8.35 | 8.42 | 8.28 | 8.35 | 41.75 | -0.03 (-0.36%) | 3,200,919 |
| 21 Dec 2016 | USD | 8.48 | 8.57 | 8.37 | 8.38 | 41.9 | -0.12 (-1.41%) | 4,283,613 |
| 20 Dec 2016 | USD | 8.49 | 8.61 | 8.42 | 8.5 | 42.5 | -0.02 (-0.23%) | 3,768,387 |
| 19 Dec 2016 | USD | 8.39 | 8.54 | 8.36 | 8.52 | 42.6 | +0.2 (+2.40%) | 6,084,715 |
| 16 Dec 2016 | USD | 8.15 | 8.39 | 8.15 | 8.32 | 41.6 | +0.26 (+3.23%) | 13,624,484 |
| 15 Dec 2016 | USD | 8.26 | 8.33 | 8.04 | 8.06 | 40.3 | -0.21 (-2.54%) | 9,920,137 |
| 14 Dec 2016 | USD | 8.5 | 8.55 | 8.26 | 8.27 | 41.35 | -0.23 (-2.71%) | 7,390,074 |
| 13 Dec 2016 | USD | 8.61 | 8.645 | 8.41 | 8.5 | 42.5 | -0.08 (-0.93%) | 5,534,084 |
| 12 Dec 2016 | USD | 8.5 | 8.59 | 8.43 | 8.58 | 42.9 | +0.05 (+0.59%) | 4,810,004 |
| 9 Dec 2016 | USD | 8.52 | 8.61 | 8.46 | 8.53 | 42.65 | +0.01 (+0.12%) | 4,498,518 |
| 8 Dec 2016 | USD | 8.36 | 8.59 | 8.32 | 8.52 | 42.6 | +0.13 (+1.55%) | 6,834,834 |
| 7 Dec 2016 | USD | 8.27 | 8.43 | 8.27 | 8.39 | 41.95 | +0.14 (+1.70%) | 6,215,317 |
| 6 Dec 2016 | USD | 8.25 | 8.35 | 8.22 | 8.25 | 41.25 | -0.01 (-0.12%) | 4,126,279 |
| 5 Dec 2016 | USD | 8.19 | 8.26 | 8.07 | 8.26 | 41.3 | +0.05 (+0.61%) | 8,426,419 |
| 2 Dec 2016 | USD | 8.12 | 8.31 | 8.1 | 8.21 | 41.05 | +0.15 (+1.86%) | 7,122,987 |
| 1 Dec 2016 | USD | 8.27 | 8.32 | 7.99 | 8.06 | 40.3 | -0.23 (-2.77%) | 9,653,226 |
| 30 Nov 2016 | USD | 8.4 | 8.53 | 8.25 | 8.29 | 41.45 | -0.23 (-2.70%) | 9,770,724 |
| 29 Nov 2016 | USD | 8.35 | 8.57 | 8.35 | 8.52 | 42.6 | +0.17 (+2.04%) | 7,548,344 |
| 28 Nov 2016 | USD | 8.4 | 8.5 | 8.32 | 8.35 | 41.75 | -0.06 (-0.71%) | 4,074,700 |
| 25 Nov 2016 | USD | 8.34 | 8.47 | 8.3 | 8.41 | 42.05 | +0.11 (+1.33%) | 1,904,484 |
| 24 Nov 2016 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 41.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 8.36 | 8.405 | 8.215 | 8.3 | 41.5 | -0.12 (-1.43%) | 3,636,979 |
| 22 Nov 2016 | USD | 8.27 | 8.45 | 8.25 | 8.42 | 42.1 | +0.19 (+2.31%) | 5,483,324 |
