| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 15.29 | 15.7 | 15.11 | 15.15 | 15.15 | -0.19 (-1.24%) | 166,591 |
| 13 Dec 2016 | USD | 15.3 | 15.48 | 15.2 | 15.34 | 15.34 | +0.22 (+1.46%) | 251,240 |
| 12 Dec 2016 | USD | 15.5 | 15.51 | 15.06 | 15.12 | 15.12 | -0.16 (-1.05%) | 133,426 |
| 9 Dec 2016 | USD | 14.88 | 15.47 | 14.79 | 15.28 | 15.28 | +0.13 (+0.86%) | 237,861 |
| 8 Dec 2016 | USD | 14.89 | 15.37 | 14.615 | 15.15 | 15.15 | +0.23 (+1.54%) | 291,256 |
| 7 Dec 2016 | USD | 14.65 | 14.97 | 14.65 | 14.92 | 14.92 | +0.23 (+1.57%) | 117,282 |
| 6 Dec 2016 | USD | 14.45 | 14.88 | 14.37 | 14.69 | 14.69 | +0.12 (+0.82%) | 155,087 |
| 5 Dec 2016 | USD | 14.44 | 14.6 | 14 | 14.57 | 14.57 | +0.27 (+1.89%) | 166,209 |
| 2 Dec 2016 | USD | 14.43 | 14.6 | 14.27 | 14.3 | 14.3 | 0.0 (0.0%) | 233,054 |
| 1 Dec 2016 | USD | 14.68 | 14.73 | 14.17 | 14.3 | 14.3 | -0.29 (-1.99%) | 253,352 |
| 30 Nov 2016 | USD | 14.75 | 15.03 | 14.54 | 14.59 | 14.59 | -0.28 (-1.88%) | 314,338 |
| 29 Nov 2016 | USD | 15.18 | 15.35 | 14.82 | 14.87 | 14.87 | -0.69 (-4.43%) | 306,853 |
| 28 Nov 2016 | USD | 15.34 | 15.63 | 15.22 | 15.56 | 15.56 | +0.22 (+1.43%) | 256,298 |
| 25 Nov 2016 | USD | 15.69 | 15.755 | 15.24 | 15.34 | 15.34 | -0.24 (-1.54%) | 133,638 |
| 24 Nov 2016 | USD | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.28 | 15.72 | 15.1 | 15.58 | 15.58 | +0.31 (+2.03%) | 218,090 |
| 22 Nov 2016 | USD | 14.99 | 15.33 | 14.82 | 15.27 | 15.27 | +0.3 (+2.00%) | 405,067 |
| 21 Nov 2016 | USD | 15.04 | 15.22 | 14.86 | 14.97 | 14.97 | 0.0 (0.0%) | 242,932 |
| 18 Nov 2016 | USD | 14.86 | 15.02 | 14.74 | 14.97 | 14.97 | +0.1 (+0.67%) | 187,260 |
| 17 Nov 2016 | USD | 14.68 | 14.915 | 14.6219 | 14.87 | 14.87 | +0.27 (+1.85%) | 172,461 |
| 16 Nov 2016 | USD | 14.9 | 14.94 | 14.43 | 14.6 | 14.6 | -0.34 (-2.28%) | 148,466 |
| 15 Nov 2016 | USD | 15.16 | 15.16 | 14.83 | 14.94 | 14.94 | +0.02 (+0.13%) | 217,626 |
| 14 Nov 2016 | USD | 14.81 | 14.92 | 14.44 | 14.92 | 14.92 | +0.31 (+2.12%) | 346,073 |
| 11 Nov 2016 | USD | 14.28 | 14.66 | 14.12 | 14.61 | 14.61 | +0.41 (+2.89%) | 286,709 |
| 10 Nov 2016 | USD | 14.2 | 14.66 | 13.4 | 14.2 | 14.2 | +0.02 (+0.14%) | 785,545 |
| 9 Nov 2016 | USD | 14.94 | 14.97 | 14.03 | 14.18 | 14.18 | -0.89 (-5.91%) | 747,141 |
| 8 Nov 2016 | USD | 15.74 | 15.74 | 14.96 | 15.07 | 15.07 | -0.28 (-1.82%) | 708,095 |
| 7 Nov 2016 | USD | 15.21 | 15.38 | 14.74 | 15.35 | 15.35 | +0.6 (+4.07%) | 377,808 |
| 4 Nov 2016 | USD | 14.25 | 15.345 | 14.25 | 14.75 | 14.75 | +0.46 (+3.22%) | 291,978 |
| 3 Nov 2016 | USD | 14.2 | 14.44 | 14.1486 | 14.29 | 14.29 | +0.09 (+0.63%) | 274,836 |
