| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | USD | 16.21 | 16.3 | 16.18 | 16.2 | 16.2 | -0.04 (-0.25%) | 512,555 |
| 14 Dec 2016 | USD | 16.4534 | 16.55 | 16.24 | 16.24 | 16.24 | -0.35 (-2.11%) | 253,723 |
| 13 Dec 2016 | USD | 16.52 | 16.66 | 16.52 | 16.59 | 16.59 | +0.2 (+1.22%) | 235,222 |
| 12 Dec 2016 | USD | 16.4 | 16.445 | 16.37 | 16.39 | 16.39 | -0.185 (-1.12%) | 230,043 |
| 9 Dec 2016 | USD | 16.56 | 16.6 | 16.5 | 16.575 | 16.575 | -0.195 (-1.16%) | 373,532 |
| 8 Dec 2016 | USD | 16.68 | 16.84 | 16.68 | 16.77 | 16.77 | -0.075 (-0.45%) | 190,986 |
| 7 Dec 2016 | USD | 16.66 | 16.89 | 16.66 | 16.845 | 16.845 | +0.315 (+1.91%) | 272,925 |
| 6 Dec 2016 | USD | 16.378 | 16.53 | 16.37 | 16.53 | 16.53 | +0.29 (+1.79%) | 202,193 |
| 5 Dec 2016 | USD | 16 | 16.29 | 16 | 16.24 | 16.24 | +0.49 (+3.11%) | 363,292 |
| 2 Dec 2016 | USD | 15.655 | 15.83 | 15.61 | 15.75 | 15.75 | -0.06 (-0.38%) | 401,228 |
| 1 Dec 2016 | USD | 15.81 | 15.84 | 15.74 | 15.81 | 15.81 | -0.055 (-0.35%) | 267,041 |
| 30 Nov 2016 | USD | 15.8599 | 15.91 | 15.8 | 15.865 | 15.865 | -0.055 (-0.35%) | 226,601 |
| 29 Nov 2016 | USD | 15.81 | 15.98 | 15.8 | 15.92 | 15.92 | +0.22 (+1.40%) | 278,176 |
| 28 Nov 2016 | USD | 15.78 | 15.8 | 15.65 | 15.7 | 15.7 | -0.295 (-1.84%) | 514,762 |
| 25 Nov 2016 | USD | 15.9535 | 16 | 15.9 | 15.995 | 15.995 | +0.07 (+0.44%) | 113,481 |
| 24 Nov 2016 | USD | 15.925 | 15.925 | 15.925 | 15.925 | 15.925 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.83 | 15.95 | 15.8 | 15.925 | 15.925 | -0.285 (-1.76%) | 354,951 |
| 22 Nov 2016 | USD | 16.2632 | 16.29 | 16.12 | 16.21 | 16.21 | +0.25 (+1.57%) | 251,733 |
| 21 Nov 2016 | USD | 16 | 16.04 | 15.882 | 15.96 | 15.96 | +0.02 (+0.13%) | 433,754 |
| 18 Nov 2016 | USD | 15.998 | 16.0682 | 15.9088 | 15.94 | 15.94 | -0.212 (-1.31%) | 799,928 |
| 17 Nov 2016 | USD | 16.202 | 16.245 | 16.14 | 16.152 | 16.152 | -0.138 (-0.85%) | 338,157 |
| 16 Nov 2016 | USD | 16.236 | 16.31 | 16.17 | 16.29 | 16.29 | -0.22 (-1.33%) | 4,581,031 |
| 15 Nov 2016 | USD | 16.362 | 16.51 | 16.26 | 16.51 | 16.51 | +0.185 (+1.13%) | 691,947 |
| 14 Nov 2016 | USD | 16.32 | 16.43 | 16.27 | 16.325 | 16.325 | -0.115 (-0.70%) | 3,031,539 |
| 11 Nov 2016 | USD | 16.39 | 16.44 | 16.265 | 16.44 | 16.44 | +0.2 (+1.23%) | 201,251 |
| 10 Nov 2016 | USD | 16.1766 | 16.35 | 15.98 | 16.24 | 16.24 | +0.38 (+2.40%) | 275,230 |
| 9 Nov 2016 | USD | 15.68 | 15.94 | 15.59 | 15.86 | 15.86 | +0.295 (+1.90%) | 399,793 |
| 8 Nov 2016 | USD | 15.39 | 15.6 | 15.38 | 15.565 | 15.565 | +0.105 (+0.68%) | 134,932 |
| 7 Nov 2016 | USD | 15.52 | 15.52 | 15.4 | 15.46 | 15.46 | +0.385 (+2.55%) | 155,820 |
| 4 Nov 2016 | USD | 15.13 | 15.19 | 15.03 | 15.075 | 15.075 | -0.205 (-1.34%) | 196,431 |
