| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 10.85 | 11.06 | 10.63 | 10.98 | 10.98 | +0.04 (+0.37%) | 1,559,636 |
| 7 Feb 2017 | USD | 10.64 | 10.946 | 10.48 | 10.94 | 10.94 | +0.21 (+1.96%) | 1,413,469 |
| 6 Feb 2017 | USD | 11.34 | 11.36 | 10.73 | 10.73 | 10.73 | -0.61 (-5.38%) | 1,536,423 |
| 3 Feb 2017 | USD | 11.47 | 11.49 | 11.27 | 11.34 | 11.34 | -0.12 (-1.05%) | 1,156,649 |
| 2 Feb 2017 | USD | 11.58 | 11.6627 | 11.32 | 11.46 | 11.46 | -0.09 (-0.78%) | 1,567,016 |
| 1 Feb 2017 | USD | 11.66 | 11.6805 | 11.423 | 11.55 | 11.55 | -0.12 (-1.03%) | 1,020,872 |
| 31 Jan 2017 | USD | 11.65 | 11.72 | 11.5 | 11.67 | 11.67 | +0.08 (+0.69%) | 955,201 |
| 30 Jan 2017 | USD | 11.85 | 11.8578 | 11.535 | 11.59 | 11.59 | -0.33 (-2.77%) | 842,587 |
| 27 Jan 2017 | USD | 12.13 | 12.21 | 11.87 | 11.92 | 11.92 | -0.33 (-2.69%) | 563,476 |
| 26 Jan 2017 | USD | 12.34 | 12.51 | 12.21 | 12.25 | 12.25 | +0.02 (+0.16%) | 882,851 |
| 25 Jan 2017 | USD | 12.28 | 12.43 | 12.13 | 12.23 | 12.23 | -0.04 (-0.33%) | 1,209,748 |
| 24 Jan 2017 | USD | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | +0.66 (+5.68%) | 1,328,159 |
| 23 Jan 2017 | USD | 11.79 | 11.85 | 11.57 | 11.61 | 11.61 | -0.27 (-2.27%) | 765,076 |
| 20 Jan 2017 | USD | 12.11 | 12.17 | 11.84 | 11.88 | 11.88 | -0.07 (-0.59%) | 1,042,006 |
| 19 Jan 2017 | USD | 12.06 | 12.1 | 11.9 | 11.95 | 11.95 | -0.11 (-0.91%) | 802,470 |
| 18 Jan 2017 | USD | 12.4 | 12.4 | 12.01 | 12.06 | 12.06 | -0.5 (-3.98%) | 898,057 |
| 17 Jan 2017 | USD | 12.8 | 12.81 | 12.53 | 12.56 | 12.56 | -0.11 (-0.87%) | 1,059,009 |
| 16 Jan 2017 | USD | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 12.63 | 12.71 | 12.56 | 12.67 | 12.67 | -0.01 (-0.08%) | 890,617 |
| 12 Jan 2017 | USD | 13.09 | 13.09 | 12.59 | 12.68 | 12.68 | -0.19 (-1.48%) | 695,612 |
| 11 Jan 2017 | USD | 12.87 | 13.05 | 12.71 | 12.87 | 12.87 | +0.06 (+0.47%) | 828,630 |
| 10 Jan 2017 | USD | 12.99 | 13.08 | 12.7199 | 12.81 | 12.81 | -0.12 (-0.93%) | 675,582 |
| 9 Jan 2017 | USD | 13.28 | 13.28 | 12.9039 | 12.93 | 12.93 | -0.54 (-4.01%) | 999,941 |
| 6 Jan 2017 | USD | 13.63 | 13.7 | 13.36 | 13.47 | 13.47 | -0.12 (-0.88%) | 541,086 |
| 5 Jan 2017 | USD | 13.73 | 13.89 | 13.54 | 13.59 | 13.59 | -0.05 (-0.37%) | 822,030 |
| 4 Jan 2017 | USD | 13.71 | 13.73 | 13.54 | 13.64 | 13.64 | +0.04 (+0.29%) | 616,343 |
| 3 Jan 2017 | USD | 13.83 | 14.08 | 13.49 | 13.6 | 13.6 | +0.01 (+0.07%) | 1,203,466 |
| 2 Jan 2017 | USD | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 13.62 | 13.7401 | 13.545 | 13.59 | 13.59 | -0.03 (-0.22%) | 508,494 |
| 29 Dec 2016 | USD | 13.55 | 13.72 | 13.485 | 13.62 | 13.62 | +0.04 (+0.29%) | 515,410 |
