| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 15.22 | 15.35 | 15 | 15.01 | 15.01 | -0.18 (-1.18%) | 7,174 |
| 20 Dec 2016 | USD | 15.15 | 15.58 | 15.03 | 15.19 | 15.19 | +0.06 (+0.40%) | 15,583 |
| 19 Dec 2016 | USD | 15.45 | 15.9899 | 15.09 | 15.13 | 15.13 | -0.18 (-1.18%) | 20,880 |
| 16 Dec 2016 | USD | 16.25 | 16.25 | 15.27 | 15.31 | 15.31 | -0.84 (-5.20%) | 61,335 |
| 15 Dec 2016 | USD | 16.73 | 16.8556 | 16.01 | 16.15 | 16.15 | -0.55 (-3.29%) | 16,629 |
| 14 Dec 2016 | USD | 16.605 | 16.97 | 16.17 | 16.7 | 16.7 | +0.54 (+3.34%) | 11,711 |
| 13 Dec 2016 | USD | 15.7246 | 16.34 | 15.7246 | 16.16 | 16.16 | +0.23 (+1.44%) | 6,796 |
| 12 Dec 2016 | USD | 16.53 | 16.53 | 15.77 | 15.93 | 15.93 | -0.75 (-4.50%) | 15,187 |
| 9 Dec 2016 | USD | 15.6166 | 17 | 15.6166 | 16.68 | 16.68 | +0.07 (+0.42%) | 17,137 |
| 8 Dec 2016 | USD | 16.361 | 17 | 16.06 | 16.61 | 16.61 | +0.24 (+1.47%) | 22,319 |
| 7 Dec 2016 | USD | 16.85 | 16.9 | 16.04 | 16.37 | 16.37 | -0.05 (-0.30%) | 11,347 |
| 6 Dec 2016 | USD | 16 | 16.93 | 15.95 | 16.42 | 16.42 | +0.53 (+3.34%) | 19,721 |
| 5 Dec 2016 | USD | 15.12 | 16 | 15.12 | 15.89 | 15.89 | +0.53 (+3.45%) | 15,508 |
| 2 Dec 2016 | USD | 15.6 | 15.78 | 14.78 | 15.36 | 15.36 | -0.23 (-1.48%) | 23,858 |
| 1 Dec 2016 | USD | 15.46 | 15.87 | 15 | 15.59 | 15.59 | +0.16 (+1.04%) | 11,492 |
| 30 Nov 2016 | USD | 15.985 | 15.985 | 15 | 15.43 | 15.43 | +0.44 (+2.94%) | 33,481 |
| 29 Nov 2016 | USD | 14.92 | 15 | 14.74 | 14.99 | 14.99 | +0.15 (+1.01%) | 8,245 |
| 28 Nov 2016 | USD | 15.5 | 15.5 | 14.72 | 14.84 | 14.84 | -0.66 (-4.26%) | 37,600 |
| 25 Nov 2016 | USD | 15.79 | 16 | 15.13 | 15.5 | 15.5 | -0.29 (-1.84%) | 14,196 |
| 24 Nov 2016 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 14.0584 | 16 | 14.0584 | 15.79 | 15.79 | +0.84 (+5.62%) | 14,094 |
| 22 Nov 2016 | USD | 14.88 | 15.29 | 14.65 | 14.95 | 14.95 | +0.1 (+0.67%) | 7,899 |
| 21 Nov 2016 | USD | 14.3048 | 15.05 | 14.3 | 14.85 | 14.85 | -0.35 (-2.30%) | 8,321 |
| 18 Nov 2016 | USD | 15.13 | 15.45 | 15.13 | 15.2 | 15.2 | +0.17 (+1.13%) | 12,648 |
| 17 Nov 2016 | USD | 15.14 | 15.29 | 14.73 | 15.03 | 15.03 | -0.05 (-0.33%) | 11,094 |
| 16 Nov 2016 | USD | 14.3501 | 15.2952 | 14.3501 | 15.08 | 15.08 | -0.41 (-2.65%) | 5,473 |
| 15 Nov 2016 | USD | 15.51 | 15.59 | 15.4577 | 15.49 | 15.49 | -0.12 (-0.77%) | 8,083 |
| 14 Nov 2016 | USD | 16 | 16 | 14.9635 | 15.61 | 15.61 | -0.35 (-2.19%) | 21,753 |
| 11 Nov 2016 | USD | 16.45 | 17.15 | 15.78 | 15.96 | 15.96 | -0.39 (-2.39%) | 49,638 |
| 10 Nov 2016 | USD | 15.88 | 16.36 | 15.64 | 16.35 | 16.35 | +0.71 (+4.54%) | 21,531 |
