| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | USD | 16.65 | 16.7 | 16.42 | 16.59 | 16.59 | +0.03 (+0.18%) | 331,751 |
| 5 Dec 2016 | USD | 16.21 | 16.59 | 16.19 | 16.56 | 16.56 | +0.44 (+2.73%) | 343,455 |
| 2 Dec 2016 | USD | 16.21 | 16.29 | 16.07 | 16.12 | 16.12 | -0.09 (-0.56%) | 209,795 |
| 1 Dec 2016 | USD | 16.3 | 16.44 | 16.04 | 16.21 | 16.21 | -0.03 (-0.18%) | 284,898 |
| 30 Nov 2016 | USD | 16.65 | 16.65 | 16.18 | 16.24 | 16.24 | -0.4 (-2.40%) | 312,868 |
| 29 Nov 2016 | USD | 16.56 | 16.69 | 16.4353 | 16.64 | 16.64 | +0.14 (+0.85%) | 188,833 |
| 28 Nov 2016 | USD | 16.54 | 16.65 | 16.4033 | 16.5 | 16.5 | -0.02 (-0.12%) | 220,317 |
| 25 Nov 2016 | USD | 16.49 | 16.56 | 16.42 | 16.52 | 16.52 | +0.08 (+0.49%) | 182,462 |
| 24 Nov 2016 | USD | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 16.25 | 16.8 | 16.1572 | 16.44 | 16.44 | +0.19 (+1.17%) | 510,251 |
| 22 Nov 2016 | USD | 15.98 | 16.3565 | 15.9471 | 16.25 | 16.25 | +0.36 (+2.27%) | 266,872 |
| 21 Nov 2016 | USD | 15.95 | 15.97 | 15.76 | 15.89 | 15.89 | -0.04 (-0.25%) | 212,162 |
| 18 Nov 2016 | USD | 15.65 | 15.97 | 15.61 | 15.93 | 15.93 | +0.29 (+1.85%) | 184,444 |
| 17 Nov 2016 | USD | 15.58 | 15.8 | 15.54 | 15.64 | 15.64 | -0.06 (-0.38%) | 233,679 |
| 16 Nov 2016 | USD | 15.92 | 16.08 | 15.64 | 15.7 | 15.7 | -0.21 (-1.32%) | 236,796 |
| 15 Nov 2016 | USD | 15.55 | 15.95 | 15.5157 | 15.91 | 15.91 | +0.17 (+1.08%) | 236,632 |
| 14 Nov 2016 | USD | 15.37 | 16.04 | 15.3 | 15.74 | 15.74 | +0.48 (+3.15%) | 655,801 |
| 11 Nov 2016 | USD | 14.91 | 15.39 | 14.85 | 15.26 | 15.26 | +0.36 (+2.42%) | 514,402 |
| 10 Nov 2016 | USD | 14.9 | 15.08 | 14.665 | 14.9 | 14.9 | +0.13 (+0.88%) | 405,236 |
| 9 Nov 2016 | USD | 14.39 | 14.9 | 14.33 | 14.77 | 14.77 | +0.2 (+1.37%) | 368,775 |
| 8 Nov 2016 | USD | 14.58 | 14.71 | 14.48 | 14.57 | 14.57 | -0.11 (-0.75%) | 140,326 |
| 7 Nov 2016 | USD | 14.6 | 14.83 | 14.6 | 14.68 | 14.68 | +0.25 (+1.73%) | 171,293 |
| 4 Nov 2016 | USD | 14.36 | 14.64 | 14.32 | 14.43 | 14.43 | +0.07 (+0.49%) | 206,312 |
| 3 Nov 2016 | USD | 14.18 | 14.39 | 14.18 | 14.36 | 14.36 | +0.19 (+1.34%) | 144,695 |
| 2 Nov 2016 | USD | 14.24 | 14.36 | 14.17 | 14.17 | 14.17 | -0.07 (-0.49%) | 164,045 |
| 1 Nov 2016 | USD | 14.43 | 14.44 | 14.17 | 14.24 | 14.24 | -0.04 (-0.28%) | 208,595 |
| 31 Oct 2016 | USD | 14.44 | 14.47 | 14.27 | 14.28 | 14.28 | -0.11 (-0.76%) | 189,165 |
| 28 Oct 2016 | USD | 14.4 | 14.59 | 14.3 | 14.39 | 14.39 | -0.01 (-0.07%) | 171,919 |
| 27 Oct 2016 | USD | 14.87 | 14.9 | 14.37 | 14.4 | 14.4 | -0.35 (-2.37%) | 239,035 |
| 26 Oct 2016 | USD | 15.08 | 15.1 | 14.74 | 14.75 | 14.75 | -0.34 (-2.25%) | 244,248 |
