| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 10.45 | 10.62 | 10.38 | 10.57 | 10.57 | -0.01 (-0.09%) | 914,122 |
| 21 Mar 2017 | USD | 10.76 | 10.85 | 10.5 | 10.58 | 10.58 | -0.11 (-1.03%) | 826,121 |
| 20 Mar 2017 | USD | 10.65 | 10.72 | 10.52 | 10.69 | 10.69 | -0.05 (-0.47%) | 756,763 |
| 17 Mar 2017 | USD | 11 | 11.11 | 10.65 | 10.74 | 10.74 | -0.22 (-2.01%) | 893,537 |
| 16 Mar 2017 | USD | 11.2 | 11.28 | 10.92 | 10.96 | 10.96 | -0.18 (-1.62%) | 705,345 |
| 15 Mar 2017 | USD | 10.69 | 11.22 | 10.63 | 11.14 | 11.14 | +0.57 (+5.39%) | 1,031,709 |
| 14 Mar 2017 | USD | 10.58 | 10.65 | 10.38 | 10.57 | 10.57 | -0.23 (-2.13%) | 971,786 |
| 13 Mar 2017 | USD | 10.58 | 10.84 | 10.505 | 10.8 | 10.8 | +0.18 (+1.69%) | 838,377 |
| 10 Mar 2017 | USD | 10.63 | 10.7 | 10.47 | 10.62 | 10.62 | +0.08 (+0.76%) | 1,027,356 |
| 9 Mar 2017 | USD | 10.65 | 10.8 | 10.23 | 10.54 | 10.54 | -0.16 (-1.50%) | 1,546,858 |
| 8 Mar 2017 | USD | 11.22 | 11.26 | 10.68 | 10.7 | 10.7 | -0.62 (-5.48%) | 1,083,237 |
| 7 Mar 2017 | USD | 11.35 | 11.37 | 11.18 | 11.32 | 11.32 | +0.01 (+0.09%) | 575,838 |
| 6 Mar 2017 | USD | 11.2 | 11.33 | 11.12 | 11.31 | 11.31 | +0.06 (+0.53%) | 632,290 |
| 3 Mar 2017 | USD | 11.15 | 11.285 | 11.1199 | 11.25 | 11.25 | +0.14 (+1.26%) | 533,693 |
| 2 Mar 2017 | USD | 11.26 | 11.33 | 11.11 | 11.11 | 11.11 | -0.3 (-2.63%) | 705,531 |
| 1 Mar 2017 | USD | 11.17 | 11.41 | 11.09 | 11.41 | 11.41 | +0.4 (+3.63%) | 1,066,027 |
| 28 Feb 2017 | USD | 11.25 | 11.31 | 10.99 | 11.01 | 11.01 | -0.42 (-3.67%) | 1,113,382 |
| 27 Feb 2017 | USD | 11.4 | 11.51 | 11.29 | 11.43 | 11.43 | -0.02 (-0.17%) | 1,288,324 |
| 24 Feb 2017 | USD | 11.78 | 11.89 | 11.415 | 11.45 | 11.45 | -0.53 (-4.42%) | 1,108,995 |
| 23 Feb 2017 | USD | 12.29 | 12.43 | 11.65 | 11.98 | 11.98 | +0.12 (+1.01%) | 2,987,547 |
| 22 Feb 2017 | USD | 12.31 | 12.35 | 11.64 | 11.86 | 11.86 | -0.55 (-4.43%) | 1,401,882 |
| 21 Feb 2017 | USD | 12.63 | 12.66 | 12.22 | 12.41 | 12.41 | 0.0 (0.0%) | 1,932,230 |
| 20 Feb 2017 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 11.4 | 12.42 | 11.355 | 12.41 | 12.41 | +0.89 (+7.73%) | 4,765,200 |
| 16 Feb 2017 | USD | 11.59 | 11.68 | 11.47 | 11.52 | 11.52 | -0.05 (-0.43%) | 727,674 |
| 15 Feb 2017 | USD | 11.5 | 11.605 | 11.43 | 11.57 | 11.57 | +0.01 (+0.09%) | 791,025 |
| 14 Feb 2017 | USD | 11.58 | 11.63 | 11.38 | 11.56 | 11.56 | +0.06 (+0.52%) | 1,136,776 |
| 13 Feb 2017 | USD | 11.48 | 11.56 | 11.36 | 11.5 | 11.5 | -0.04 (-0.35%) | 733,422 |
| 10 Feb 2017 | USD | 11.23 | 11.55 | 11.2 | 11.54 | 11.54 | +0.51 (+4.62%) | 1,202,934 |
| 9 Feb 2017 | USD | 11.12 | 11.25 | 10.91 | 11.03 | 11.03 | +0.05 (+0.46%) | 1,478,467 |
