| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 13.6263 | 14.2801 | 13.5609 | 14.112 | 13.319 | +0.383 (+2.79%) | 128,441 |
| 26 Dec 2016 | USD | 13.729 | 13.729 | 13.729 | 13.729 | 12.9576 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.14 | 14.14 | 13.5422 | 13.729 | 12.9576 | -0.308 (-2.20%) | 86,903 |
| 22 Dec 2016 | USD | 14.2614 | 14.3688 | 13.9625 | 14.0372 | 13.2484 | -0.205 (-1.44%) | 43,097 |
| 21 Dec 2016 | USD | 14.112 | 14.4015 | 14.0466 | 14.2427 | 13.4424 | +0.234 (+1.67%) | 49,582 |
| 20 Dec 2016 | USD | 14.224 | 14.719 | 13.7944 | 14.0092 | 13.222 | -0.159 (-1.12%) | 35,294 |
| 19 Dec 2016 | USD | 14.5509 | 14.5509 | 13.729 | 14.168 | 13.3719 | -0.42 (-2.88%) | 62,058 |
| 16 Dec 2016 | USD | 14.7751 | 14.7751 | 14.0466 | 14.5883 | 13.7686 | -0.439 (-2.92%) | 113,432 |
| 15 Dec 2016 | USD | 14.4202 | 15.0459 | 14.196 | 15.0272 | 14.1828 | +0.121 (+0.81%) | 231,469 |
| 14 Dec 2016 | USD | 14.8965 | 15.1393 | 14.6396 | 14.9058 | 14.0682 | -0.289 (-1.91%) | 155,844 |
| 13 Dec 2016 | USD | 14.4295 | 15.2607 | 14.2194 | 15.1953 | 14.3415 | +0.962 (+6.76%) | 94,439 |
| 12 Dec 2016 | USD | 14.663 | 14.8031 | 14.1493 | 14.2334 | 13.4336 | -0.373 (-2.56%) | 115,373 |
| 9 Dec 2016 | USD | 15.0739 | 15.0833 | 14.4855 | 14.6069 | 13.7861 | -0.056 (-0.38%) | 26,644 |
| 8 Dec 2016 | USD | 14.8498 | 15.13 | 14.6163 | 14.663 | 13.8391 | -0.327 (-2.18%) | 37,154 |
| 7 Dec 2016 | USD | 15.1206 | 15.1767 | 14.6163 | 14.9899 | 14.1476 | -0.093 (-0.62%) | 40,996 |
| 6 Dec 2016 | USD | 14.747 | 15.3167 | 14.6863 | 15.0833 | 14.2358 | +0.224 (+1.51%) | 52,632 |
| 5 Dec 2016 | USD | 14.7564 | 14.9432 | 14.4855 | 14.8591 | 14.0242 | +0.187 (+1.27%) | 75,114 |
| 2 Dec 2016 | USD | 14.7097 | 15.13 | 14.4031 | 14.6723 | 13.8479 | +0.093 (+0.64%) | 138,687 |
| 1 Dec 2016 | USD | 15.0552 | 15.0552 | 14.2334 | 14.5789 | 13.7597 | -0.654 (-4.29%) | 92,921 |
| 30 Nov 2016 | USD | 15.242 | 15.4708 | 14.5042 | 15.2327 | 14.3768 | +0.028 (+0.18%) | 193,024 |
| 29 Nov 2016 | USD | 15.3821 | 15.864 | 15.1953 | 15.2047 | 14.3503 | -0.224 (-1.45%) | 75,226 |
| 28 Nov 2016 | USD | 15.5502 | 15.653 | 15.3448 | 15.4288 | 14.5618 | -0.168 (-1.08%) | 68,600 |
| 25 Nov 2016 | USD | 15.3634 | 15.7837 | 15.3634 | 15.5969 | 14.7205 | +0.504 (+3.34%) | 116,063 |
| 24 Nov 2016 | USD | 15.0926 | 15.0926 | 15.0926 | 15.0926 | 14.2445 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 14.5136 | 15.3167 | 14.5136 | 15.0926 | 14.2445 | +0.514 (+3.52%) | 101,065 |
| 22 Nov 2016 | USD | 14.5789 | 14.8215 | 14.4809 | 14.5789 | 13.7597 | +0.093 (+0.64%) | 54,476 |
| 21 Nov 2016 | USD | 14.4108 | 14.8171 | 14.3921 | 14.4855 | 13.6716 | +0.187 (+1.31%) | 33,741 |
| 18 Nov 2016 | USD | 14.5789 | 14.5789 | 14.2427 | 14.2987 | 13.4952 | -0.364 (-2.48%) | 23,870 |
| 17 Nov 2016 | USD | 14.3828 | 15.0179 | 14.3828 | 14.663 | 13.8391 | +0.374 (+2.61%) | 78,571 |
| 16 Nov 2016 | USD | 14.1587 | 14.5136 | 14.1493 | 14.2894 | 13.4865 | +0.149 (+1.06%) | 90,547 |
