| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | USD | 15.22 | 15.28 | 15.14 | 15.14 | 15.14 | -0.13 (-0.85%) | 187,456 |
| 14 Dec 2016 | USD | 15.26 | 15.39 | 15.25 | 15.27 | 15.27 | -0.02 (-0.13%) | 151,859 |
| 13 Dec 2016 | USD | 15.32 | 15.435 | 15.2 | 15.29 | 15.29 | +0.08 (+0.53%) | 161,091 |
| 12 Dec 2016 | USD | 15.2 | 15.265 | 15.18 | 15.21 | 15.21 | -0.02 (-0.13%) | 67,511 |
| 9 Dec 2016 | USD | 15.16 | 15.26 | 15.08 | 15.23 | 15.23 | +0.1 (+0.66%) | 61,227 |
| 8 Dec 2016 | USD | 15.09 | 15.3 | 15.05 | 15.13 | 15.13 | +0.05 (+0.33%) | 120,648 |
| 7 Dec 2016 | USD | 14.93 | 15.1299 | 14.93 | 15.08 | 15.08 | +0.22 (+1.48%) | 102,469 |
| 6 Dec 2016 | USD | 14.82 | 14.92 | 14.74 | 14.86 | 14.86 | -0.01 (-0.07%) | 78,800 |
| 5 Dec 2016 | USD | 14.8336 | 14.8911 | 14.79 | 14.87 | 14.87 | +0.18 (+1.23%) | 68,351 |
| 2 Dec 2016 | USD | 14.6627 | 14.83 | 14.6627 | 14.69 | 14.69 | -0.02 (-0.14%) | 75,037 |
| 1 Dec 2016 | USD | 14.91 | 14.91 | 14.65 | 14.71 | 14.71 | -0.14 (-0.94%) | 85,015 |
| 30 Nov 2016 | USD | 14.81 | 15.05 | 14.81 | 14.85 | 14.85 | +0.03 (+0.20%) | 132,264 |
| 29 Nov 2016 | USD | 14.69 | 14.88 | 14.68 | 14.82 | 14.82 | +0.15 (+1.02%) | 174,554 |
| 28 Nov 2016 | USD | 14.75 | 14.8342 | 14.67 | 14.67 | 14.67 | -0.11 (-0.74%) | 118,516 |
| 25 Nov 2016 | USD | 14.8818 | 14.96 | 14.7201 | 14.78 | 14.78 | -0.01 (-0.07%) | 61,672 |
| 24 Nov 2016 | USD | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 14.82 | 14.94 | 14.71 | 14.79 | 14.79 | -0.12 (-0.80%) | 92,479 |
| 22 Nov 2016 | USD | 14.84 | 15.05 | 14.75 | 14.91 | 14.91 | +0.06 (+0.40%) | 96,383 |
| 21 Nov 2016 | USD | 14.75 | 14.9 | 14.75 | 14.85 | 14.85 | +0.11 (+0.75%) | 84,374 |
| 18 Nov 2016 | USD | 14.84 | 15.068 | 14.7 | 14.74 | 14.74 | -0.08 (-0.54%) | 50,321 |
| 17 Nov 2016 | USD | 14.88 | 15.1 | 14.82 | 14.82 | 14.82 | -0.06 (-0.40%) | 88,300 |
| 16 Nov 2016 | USD | 15.24 | 15.25 | 14.87 | 14.8801 | 14.8801 | -0.4 (-2.62%) | 68,904 |
| 15 Nov 2016 | USD | 15.09 | 15.32 | 14.98 | 15.28 | 15.28 | +0.26 (+1.73%) | 86,127 |
| 14 Nov 2016 | USD | 14.97 | 15.11 | 14.855 | 15.02 | 15.02 | -0.13 (-0.86%) | 51,648 |
| 11 Nov 2016 | USD | 15 | 15.16 | 14.99 | 15.15 | 15.15 | +0.03 (+0.20%) | 62,876 |
| 10 Nov 2016 | USD | 15.17 | 15.29 | 15.07 | 15.12 | 15.12 | +0.04 (+0.27%) | 61,600 |
| 9 Nov 2016 | USD | 14.8 | 15.13 | 14.8 | 15.08 | 15.08 | +0.12 (+0.80%) | 62,095 |
| 8 Nov 2016 | USD | 14.923 | 15.04 | 14.89 | 14.96 | 14.96 | +0.04 (+0.27%) | 60,141 |
| 7 Nov 2016 | USD | 14.98 | 15.05 | 14.81 | 14.92 | 14.92 | +0.04 (+0.27%) | 99,442 |
| 4 Nov 2016 | USD | 14.8601 | 15.0575 | 14.8601 | 14.88 | 14.88 | -0.13 (-0.87%) | 87,780 |
