| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 18.71 | 19.28 | 18.54 | 18.82 | 18,820 | +0.4 (+2.17%) | 285,739 |
| 26 Dec 2016 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 18,420 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 17.96 | 18.75 | 17.95 | 18.42 | 18,420 | +1.15 (+6.66%) | 286,878 |
| 22 Dec 2016 | USD | 17.46 | 18 | 17 | 17.27 | 17,270 | -0.41 (-2.32%) | 307,409 |
| 21 Dec 2016 | USD | 16.5 | 17.72 | 16.46 | 17.68 | 17,680 | +2.28 (+14.81%) | 348,016 |
| 20 Dec 2016 | USD | 15.39 | 15.661 | 15.08 | 15.4 | 15,400 | -1 (-6.10%) | 278,843 |
| 19 Dec 2016 | USD | 16.82 | 16.8858 | 16.2 | 16.4 | 16,400 | +0.09 (+0.55%) | 191,296 |
| 16 Dec 2016 | USD | 15.94 | 16.58 | 15.91 | 16.31 | 16,310 | -0.29 (-1.75%) | 218,153 |
| 15 Dec 2016 | USD | 17.3 | 18.09 | 16.31 | 16.6 | 16,600 | -1.08 (-6.11%) | 289,710 |
| 14 Dec 2016 | USD | 16.9201 | 17.76 | 16.84 | 17.68 | 17,680 | +0.97 (+5.80%) | 171,970 |
| 13 Dec 2016 | USD | 17.34 | 17.3779 | 16.6321 | 16.71 | 16,710 | -0.37 (-2.17%) | 99,533 |
| 12 Dec 2016 | USD | 17.48 | 17.92 | 16.7379 | 17.08 | 17,080 | -2.14 (-11.13%) | 371,874 |
| 9 Dec 2016 | USD | 19.51 | 19.5779 | 18.5 | 19.22 | 19,220 | +0.23 (+1.21%) | 246,375 |
| 8 Dec 2016 | USD | 18.06 | 19.1 | 17.61 | 18.99 | 18,990 | +1.42 (+8.08%) | 372,890 |
| 7 Dec 2016 | USD | 19.06 | 19.34 | 17.46 | 17.57 | 17,570 | -0.61 (-3.36%) | 393,945 |
| 6 Dec 2016 | USD | 18.47 | 19 | 17.9 | 18.18 | 18,180 | +0.46 (+2.60%) | 351,880 |
| 5 Dec 2016 | USD | 17.82 | 18.4 | 17.72 | 17.72 | 17,720 | +1.25 (+7.59%) | 404,887 |
| 2 Dec 2016 | USD | 16.78 | 17.1 | 15.57 | 16.47 | 16,470 | -0.61 (-3.57%) | 383,030 |
| 1 Dec 2016 | USD | 16.41 | 17.17 | 15.69 | 17.08 | 17,080 | +1.57 (+10.12%) | 365,112 |
| 30 Nov 2016 | USD | 15.5 | 15.68 | 15.28 | 15.51 | 15,510 | +0.21 (+1.37%) | 253,207 |
| 29 Nov 2016 | USD | 15.3 | 15.57 | 14.88 | 15.3 | 15,300 | -0.18 (-1.16%) | 284,791 |
| 28 Nov 2016 | USD | 15.04 | 15.54 | 14.9825 | 15.48 | 15,480 | +1.182 (+8.27%) | 511,773 |
| 25 Nov 2016 | USD | 13.89 | 14.402 | 13.841 | 14.2978 | 14,297.8 | +0.578 (+4.21%) | 79,247 |
| 24 Nov 2016 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 13,720 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 13.11 | 14.06 | 13.11 | 13.72 | 13,720 | +0.72 (+5.54%) | 273,609 |
| 22 Nov 2016 | USD | 13.38 | 13.6736 | 12.89 | 13 | 13,000 | -0.25 (-1.89%) | 183,215 |
| 21 Nov 2016 | USD | 13 | 13.3 | 12.9 | 13.25 | 13,250 | +0.88 (+7.11%) | 200,489 |
| 18 Nov 2016 | USD | 12.26 | 12.4165 | 12.1 | 12.37 | 12,370 | +0.871 (+7.57%) | 260,280 |
| 17 Nov 2016 | USD | 11.55 | 11.8899 | 11.37 | 11.4992 | 11,499.2 | -0.451 (-3.77%) | 248,017 |
| 16 Nov 2016 | USD | 11.85 | 12 | 11.669 | 11.95 | 11,950 | +0.35 (+3.02%) | 75,904 |
