| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 13.87 | 14.05 | 13.625 | 13.625 | 54.5 | -0.245 (-1.77%) | 12,070 |
| 20 Dec 2016 | USD | 14.28 | 14.28 | 13.85 | 13.87 | 55.48 | -0.21 (-1.49%) | 13,543 |
| 19 Dec 2016 | USD | 14.07 | 14.4899 | 14.07 | 14.08 | 56.32 | +0.03 (+0.21%) | 2,496 |
| 16 Dec 2016 | USD | 14 | 14.28 | 13.8296 | 14.05 | 56.2 | -0.11 (-0.78%) | 4,219 |
| 15 Dec 2016 | USD | 14.51 | 14.51 | 14.11 | 14.16 | 56.64 | -0.19 (-1.32%) | 11,110 |
| 14 Dec 2016 | USD | 14.5 | 15 | 14.22 | 14.35 | 57.4 | -0.1 (-0.69%) | 10,535 |
| 13 Dec 2016 | USD | 14.52 | 14.52 | 14 | 14.45 | 57.8 | -0.17 (-1.16%) | 10,780 |
| 12 Dec 2016 | USD | 14.92 | 15.09 | 14.6 | 14.62 | 58.48 | -0.809 (-5.24%) | 8,964 |
| 9 Dec 2016 | USD | 15.93 | 15.93 | 15.21 | 15.429 | 61.716 | -0.441 (-2.78%) | 5,951 |
| 8 Dec 2016 | USD | 15.33 | 15.9 | 15.33 | 15.87 | 63.48 | +0.62 (+4.07%) | 8,209 |
| 7 Dec 2016 | USD | 15.7 | 15.7 | 15.19 | 15.25 | 61 | +0.15 (+0.99%) | 2,596 |
| 6 Dec 2016 | USD | 15.02 | 15.45 | 14.84 | 15.1 | 60.4 | +0.48 (+3.28%) | 10,584 |
| 5 Dec 2016 | USD | 14.55 | 14.78 | 14.08 | 14.62 | 58.48 | +0.16 (+1.11%) | 25,085 |
| 2 Dec 2016 | USD | 13.41 | 14.6 | 13.24 | 14.46 | 57.84 | +1.02 (+7.59%) | 32,702 |
| 1 Dec 2016 | USD | 13.77 | 13.88 | 13.4 | 13.44 | 53.76 | -0.271 (-1.98%) | 24,450 |
| 30 Nov 2016 | USD | 13.71 | 13.98 | 13.6101 | 13.7111 | 54.8444 | -0.199 (-1.43%) | 3,941 |
| 29 Nov 2016 | USD | 13.47 | 13.91 | 13.47 | 13.91 | 55.64 | +0.38 (+2.81%) | 12,715 |
| 28 Nov 2016 | USD | 14 | 14 | 13.5 | 13.53 | 54.12 | -0.1 (-0.73%) | 12,435 |
| 25 Nov 2016 | USD | 13.93 | 14.053 | 13.62 | 13.63 | 54.52 | +0.04 (+0.29%) | 5,348 |
| 24 Nov 2016 | USD | 13.59 | 13.59 | 13.59 | 13.59 | 54.36 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 13.44 | 13.9 | 13.44 | 13.59 | 54.36 | +0.02 (+0.15%) | 6,379 |
| 22 Nov 2016 | USD | 13.45 | 13.9 | 13.45 | 13.57 | 54.28 | +0.02 (+0.15%) | 14,914 |
| 21 Nov 2016 | USD | 15 | 15.48 | 13.16 | 13.55 | 54.2 | -1.13 (-7.70%) | 29,250 |
| 18 Nov 2016 | USD | 15.39 | 17.28 | 14.2975 | 14.68 | 58.72 | -0.43 (-2.85%) | 82,433 |
| 17 Nov 2016 | USD | 14.29 | 15.5 | 13.81 | 15.11 | 60.44 | +1.52 (+11.18%) | 58,579 |
| 16 Nov 2016 | USD | 13.51 | 14.6 | 13.45 | 13.59 | 54.36 | +0.26 (+1.95%) | 53,820 |
| 15 Nov 2016 | USD | 13.75 | 13.93 | 13.1 | 13.33 | 53.32 | -0.21 (-1.55%) | 27,475 |
| 14 Nov 2016 | USD | 12.99 | 14.19 | 12.99 | 13.54 | 54.16 | +0.89 (+7.04%) | 16,819 |
| 11 Nov 2016 | USD | 14.61 | 14.61 | 12.45 | 12.65 | 50.6 | -1.4 (-9.96%) | 31,107 |
| 10 Nov 2016 | USD | 15.16 | 15.2 | 14.05 | 14.05 | 56.2 | -0.99 (-6.58%) | 8,685 |
