| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | NOK | 200.9999 | 203.9405 | 200.9999 | 201.2655 | 199.1367 | +0.743 (+0.37%) | 3,045 |
| 24 Nov 2016 | NOK | 202.939 | 202.939 | 200.4999 | 200.5221 | 198.4012 | +0.644 (+0.32%) | 1,080 |
| 23 Nov 2016 | NOK | 203.9375 | 204.5 | 199.4999 | 199.878 | 197.7639 | -2.609 (-1.29%) | 4,331 |
| 22 Nov 2016 | NOK | 201.9999 | 202.7499 | 201.9999 | 202.4867 | 200.345 | +0.142 (+0.07%) | 1,136 |
| 21 Nov 2016 | NOK | 200.7498 | 202.9999 | 200.7498 | 202.3451 | 200.2049 | +2.366 (+1.18%) | 5,252 |
| 18 Nov 2016 | NOK | 201.4999 | 201.9999 | 199.9374 | 199.9793 | 197.8641 | +0.581 (+0.29%) | 7,163 |
| 17 Nov 2016 | NOK | 196.9999 | 199.9999 | 196.9999 | 199.3979 | 197.2889 | -0.191 (-0.10%) | 2,005 |
| 16 Nov 2016 | NOK | 206.9999 | 206.9999 | 198.9998 | 199.5892 | 197.4782 | -5.411 (-2.64%) | 1,965 |
| 15 Nov 2016 | NOK | 204.5 | 206.9999 | 203.8749 | 204.9999 | 202.8316 | +9.213 (+4.71%) | 1,371 |
| 14 Nov 2016 | NOK | 193.4999 | 195.7873 | 192.9375 | 195.7873 | 193.7165 | +6.288 (+3.32%) | 4,990 |
| 11 Nov 2016 | NOK | 182.9999 | 189.4992 | 182.9999 | 189.4992 | 187.4949 | +0.999 (+0.53%) | 2,490 |
| 10 Nov 2016 | NOK | 194.4999 | 194.4999 | 188.4999 | 188.4999 | 186.5062 | +1 (+0.53%) | 1,069 |
| 9 Nov 2016 | NOK | 181.3124 | 187.5 | 181.3124 | 187.5 | 185.5168 | +7.361 (+4.09%) | 2,641 |
| 8 Nov 2016 | NOK | 180.4999 | 180.875 | 177.9374 | 180.1388 | 178.2335 | -0.416 (-0.23%) | 8,817 |
| 7 Nov 2016 | NOK | 179.9999 | 180.5546 | 179.5 | 180.5546 | 178.6449 | +4.436 (+2.52%) | 916 |
| 4 Nov 2016 | NOK | 178.4999 | 178.4999 | 175 | 176.1185 | 174.2557 | -6.381 (-3.50%) | 2,088 |
| 3 Nov 2016 | NOK | 182.4999 | 182.9999 | 180.9999 | 182.4999 | 180.5696 | +1.188 (+0.66%) | 579 |
| 2 Nov 2016 | NOK | 182.4999 | 182.4999 | 180.4999 | 181.3118 | 179.3941 | -1.063 (-0.58%) | 2,264 |
| 1 Nov 2016 | NOK | 182.9999 | 183.4374 | 181.7499 | 182.375 | 180.446 | -0.37 (-0.20%) | 4,170 |
| 31 Oct 2016 | NOK | 182.7448 | 182.7448 | 182.7448 | 182.7448 | 180.8119 | -3.577 (-1.92%) | 2,161 |
| 28 Oct 2016 | NOK | 187.5 | 187.5 | 186.322 | 186.322 | 184.3513 | +5.878 (+3.26%) | 2,206 |
| 27 Oct 2016 | NOK | 183.9999 | 184.9998 | 178 | 180.4436 | 178.5351 | -3.43 (-1.87%) | 5,027 |
| 26 Oct 2016 | NOK | 182.4999 | 186.9999 | 179 | 183.8736 | 181.9288 | +1.855 (+1.02%) | 6,305 |
| 25 Oct 2016 | NOK | 178 | 182.0187 | 178 | 182.0187 | 180.0935 | +6.935 (+3.96%) | 872 |
| 24 Oct 2016 | NOK | 177 | 177 | 175 | 175.0841 | 173.2323 | +6.534 (+3.88%) | 1,687 |
| 20 Oct 2016 | NOK | 169.0625 | 169.1409 | 168.5505 | 168.5505 | 166.7678 | +1.55 (+0.93%) | 7,349 |
| 19 Oct 2016 | NOK | 164.9999 | 168.5625 | 164.9999 | 167 | 165.2337 | -0.404 (-0.24%) | 1,374 |
| 18 Oct 2016 | NOK | 167.9998 | 167.9998 | 167.2119 | 167.4037 | 165.6331 | +2.841 (+1.73%) | 15,746 |
| 17 Oct 2016 | NOK | 158 | 164.5624 | 158 | 164.5624 | 162.8218 | +7.062 (+4.48%) | 2,675 |
| 14 Oct 2016 | NOK | 153.5 | 158 | 152.9999 | 157.4999 | 155.834 | +8.5 (+5.70%) | 1,553 |
