| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 15.23 | 15.79 | 15.23 | 15.74 | 15.74 | +0.43 (+2.81%) | 14,780,574 |
| 12 Dec 2016 | USD | 15.58 | 15.62 | 15.09 | 15.31 | 15.31 | -0.14 (-0.91%) | 18,397,036 |
| 9 Dec 2016 | USD | 15.84 | 15.86 | 15.32 | 15.45 | 15.45 | -0.47 (-2.95%) | 15,558,354 |
| 8 Dec 2016 | USD | 15.75 | 15.95 | 15.74 | 15.92 | 15.92 | +0.13 (+0.82%) | 10,827,067 |
| 7 Dec 2016 | USD | 15.67 | 15.99 | 15.65 | 15.79 | 15.79 | +0.3 (+1.94%) | 16,784,944 |
| 6 Dec 2016 | USD | 15.68 | 15.94 | 15.38 | 15.49 | 15.49 | -0.22 (-1.40%) | 17,462,182 |
| 5 Dec 2016 | USD | 15.35 | 15.95 | 15.16 | 15.71 | 15.71 | +0.05 (+0.32%) | 22,994,746 |
| 2 Dec 2016 | USD | 15.24 | 15.86 | 15.035 | 15.66 | 15.66 | +0.64 (+4.26%) | 19,261,412 |
| 1 Dec 2016 | USD | 14.95 | 15.31 | 14.79 | 15.02 | 15.02 | 0.0 (0.0%) | 18,420,359 |
| 30 Nov 2016 | USD | 15.2 | 15.26 | 14.71 | 15.02 | 15.02 | -0.42 (-2.72%) | 22,946,337 |
| 29 Nov 2016 | USD | 15.08 | 15.53 | 15.01 | 15.44 | 15.44 | +0.04 (+0.26%) | 14,887,778 |
| 28 Nov 2016 | USD | 15.09 | 15.44 | 14.9 | 15.4 | 15.4 | +0.64 (+4.34%) | 15,149,313 |
| 25 Nov 2016 | USD | 14.76 | 14.95 | 14.61 | 14.76 | 14.76 | +0.13 (+0.89%) | 8,003,210 |
| 24 Nov 2016 | USD | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 14.65 | 14.78 | 14.35 | 14.63 | 14.63 | -0.72 (-4.69%) | 21,371,797 |
| 22 Nov 2016 | USD | 15.47 | 15.48 | 14.79 | 15.35 | 15.35 | -0.04 (-0.26%) | 14,784,382 |
| 21 Nov 2016 | USD | 15.55 | 15.64 | 15.33 | 15.39 | 15.39 | +0.1 (+0.65%) | 10,228,709 |
| 18 Nov 2016 | USD | 15.18 | 15.36 | 14.94 | 15.29 | 15.29 | -0.07 (-0.46%) | 14,552,728 |
| 17 Nov 2016 | USD | 15.65 | 15.96 | 15.11 | 15.36 | 15.36 | -0.24 (-1.54%) | 16,131,598 |
| 16 Nov 2016 | USD | 15.55 | 15.755 | 15.31 | 15.6 | 15.6 | +0.02 (+0.13%) | 16,735,174 |
| 15 Nov 2016 | USD | 14.78 | 15.6 | 14.69 | 15.58 | 15.58 | +0.94 (+6.42%) | 27,134,369 |
| 14 Nov 2016 | USD | 14.56 | 15.16 | 13.95 | 14.64 | 14.64 | -0.2 (-1.35%) | 35,882,330 |
| 11 Nov 2016 | USD | 15.79 | 15.82 | 14.66 | 14.84 | 14.84 | -0.93 (-5.90%) | 34,916,934 |
| 10 Nov 2016 | USD | 17.1 | 17.13 | 15.58 | 15.77 | 15.77 | -1.48 (-8.58%) | 36,124,045 |
| 9 Nov 2016 | USD | 18.3 | 18.305 | 16.785 | 17.25 | 17.25 | +0.1 (+0.58%) | 33,909,434 |
| 8 Nov 2016 | USD | 17.36 | 17.65 | 16.99 | 17.15 | 17.15 | -0.2 (-1.15%) | 14,310,338 |
| 7 Nov 2016 | USD | 17.56 | 17.64 | 17.01 | 17.35 | 17.35 | -0.92 (-5.04%) | 14,294,029 |
| 4 Nov 2016 | USD | 18.3 | 18.38 | 18.0146 | 18.27 | 18.27 | -0.06 (-0.33%) | 11,742,642 |
| 3 Nov 2016 | USD | 18 | 18.63 | 17.93 | 18.33 | 18.33 | +0.19 (+1.05%) | 12,350,141 |
| 2 Nov 2016 | USD | 18.67 | 18.95 | 17.88 | 18.14 | 18.14 | -0.27 (-1.47%) | 25,104,046 |
