| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 15.03 | 15.12 | 14.91 | 15.02 | 15.02 | -0.16 (-1.05%) | 507,265 |
| 27 Dec 2016 | USD | 15.21 | 15.21 | 15.05 | 15.18 | 15.18 | +0.03 (+0.20%) | 233,048 |
| 26 Dec 2016 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 15.14 | 15.2 | 14.9765 | 15.15 | 15.15 | +0.08 (+0.53%) | 247,112 |
| 22 Dec 2016 | USD | 15.16 | 15.19 | 14.96 | 15.07 | 15.07 | -0.05 (-0.33%) | 301,298 |
| 21 Dec 2016 | USD | 15.4 | 15.67 | 15.11 | 15.12 | 15.12 | -0.29 (-1.88%) | 396,443 |
| 20 Dec 2016 | USD | 15.54 | 15.66 | 15.3 | 15.41 | 15.41 | -0.1 (-0.64%) | 513,752 |
| 19 Dec 2016 | USD | 15.39 | 15.56 | 15.28 | 15.51 | 15.51 | +0.28 (+1.84%) | 381,455 |
| 16 Dec 2016 | USD | 14.96 | 15.4 | 14.94 | 15.23 | 15.23 | +0.34 (+2.28%) | 3,504,313 |
| 15 Dec 2016 | USD | 14.6 | 15 | 14.56 | 14.89 | 14.89 | +0.21 (+1.43%) | 945,458 |
| 14 Dec 2016 | USD | 15.2 | 15.22 | 14.66 | 14.68 | 14.68 | -0.47 (-3.10%) | 585,003 |
| 13 Dec 2016 | USD | 15.22 | 15.39 | 15.1 | 15.15 | 15.15 | +0.01 (+0.07%) | 742,080 |
| 12 Dec 2016 | USD | 15.25 | 15.25 | 14.96 | 15.14 | 15.14 | -0.03 (-0.20%) | 1,075,941 |
| 9 Dec 2016 | USD | 15.3 | 15.5 | 15.04 | 15.17 | 15.17 | -0.11 (-0.72%) | 677,514 |
| 8 Dec 2016 | USD | 15.05 | 15.43 | 15 | 15.28 | 15.28 | +0.21 (+1.39%) | 624,615 |
| 7 Dec 2016 | USD | 14.88 | 15.17 | 14.86 | 15.07 | 15.07 | +0.27 (+1.82%) | 609,103 |
| 6 Dec 2016 | USD | 14.78 | 14.875 | 14.63 | 14.8 | 14.8 | +0.14 (+0.95%) | 939,003 |
| 5 Dec 2016 | USD | 14.83 | 14.84 | 14.29 | 14.66 | 14.66 | +0.08 (+0.55%) | 685,360 |
| 2 Dec 2016 | USD | 14.27 | 14.73 | 14.27 | 14.58 | 14.58 | +0.48 (+3.40%) | 565,886 |
| 1 Dec 2016 | USD | 14.17 | 14.29 | 13.89 | 14.1 | 14.1 | -0.05 (-0.35%) | 426,956 |
| 30 Nov 2016 | USD | 14.36 | 14.43 | 14.05 | 14.15 | 14.15 | -0.3 (-2.08%) | 534,092 |
| 29 Nov 2016 | USD | 14.3 | 14.58 | 14.23 | 14.45 | 14.45 | +0.22 (+1.55%) | 337,090 |
| 28 Nov 2016 | USD | 14.31 | 14.49 | 14.14 | 14.23 | 14.23 | -0.09 (-0.63%) | 439,559 |
| 25 Nov 2016 | USD | 14.29 | 14.455 | 14.25 | 14.32 | 14.32 | +0.11 (+0.77%) | 390,634 |
| 24 Nov 2016 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 14.23 | 14.2999 | 14.095 | 14.21 | 14.21 | -0.1 (-0.70%) | 270,368 |
| 22 Nov 2016 | USD | 14 | 14.31 | 13.96 | 14.31 | 14.31 | +0.44 (+3.17%) | 468,671 |
| 21 Nov 2016 | USD | 13.84 | 14.15 | 13.74 | 13.87 | 13.87 | +0.11 (+0.80%) | 342,178 |
| 18 Nov 2016 | USD | 13.66 | 13.84 | 13.57 | 13.76 | 13.76 | +0.14 (+1.03%) | 1,204,982 |
| 17 Nov 2016 | USD | 13.62 | 13.8 | 13.58 | 13.62 | 13.62 | 0.0 (0.0%) | 834,181 |
