| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | USD | 16.65 | 16.8 | 16.45 | 16.6 | 16.6 | -0.05 (-0.30%) | 348,327 |
| 6 Dec 2016 | USD | 16.45 | 16.75 | 16.3 | 16.65 | 16.65 | +0.15 (+0.91%) | 320,139 |
| 5 Dec 2016 | USD | 16.1 | 16.55 | 16.025 | 16.5 | 16.5 | +0.45 (+2.80%) | 497,116 |
| 2 Dec 2016 | USD | 16.15 | 16.15 | 15.35 | 16.05 | 16.05 | -0.15 (-0.93%) | 323,252 |
| 1 Dec 2016 | USD | 16.75 | 17.1 | 16.1 | 16.2 | 16.2 | -0.6 (-3.57%) | 323,086 |
| 30 Nov 2016 | USD | 16.95 | 16.95 | 16.45 | 16.8 | 16.8 | -0.05 (-0.30%) | 261,947 |
| 29 Nov 2016 | USD | 16.5 | 16.95 | 16.25 | 16.85 | 16.85 | +0.35 (+2.12%) | 380,380 |
| 28 Nov 2016 | USD | 16.7 | 16.7 | 16.1 | 16.5 | 16.5 | -0.25 (-1.49%) | 322,338 |
| 25 Nov 2016 | USD | 16.5 | 16.9 | 16.15 | 16.75 | 16.75 | +0.25 (+1.52%) | 198,959 |
| 24 Nov 2016 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 14.55 | 16.7 | 14.5 | 16.5 | 16.5 | +1.9 (+13.01%) | 1,322,333 |
| 22 Nov 2016 | USD | 14.6 | 14.85 | 14.35 | 14.6 | 14.6 | +0.05 (+0.34%) | 368,310 |
| 21 Nov 2016 | USD | 14.65 | 14.75 | 14.45 | 14.55 | 14.55 | -0.05 (-0.34%) | 438,281 |
| 18 Nov 2016 | USD | 14.6 | 14.7 | 14.45 | 14.6 | 14.6 | 0.0 (0.0%) | 292,102 |
| 17 Nov 2016 | USD | 14.7 | 14.8 | 14.45 | 14.6 | 14.6 | -0.05 (-0.34%) | 261,144 |
| 16 Nov 2016 | USD | 14.85 | 15 | 14.55 | 14.65 | 14.65 | -0.2 (-1.35%) | 285,977 |
| 15 Nov 2016 | USD | 14.95 | 15.05 | 14.55 | 14.85 | 14.85 | -0.05 (-0.34%) | 604,141 |
| 14 Nov 2016 | USD | 14.9 | 15.05 | 14.6 | 14.9 | 14.9 | +0.05 (+0.34%) | 333,687 |
| 11 Nov 2016 | USD | 14.9 | 15.05 | 14.55 | 14.85 | 14.85 | 0.0 (0.0%) | 591,965 |
| 10 Nov 2016 | USD | 14.65 | 15 | 14.45 | 14.85 | 14.85 | +0.3 (+2.06%) | 527,067 |
| 9 Nov 2016 | USD | 14.25 | 14.85 | 14 | 14.55 | 14.55 | 0.0 (0.0%) | 522,610 |
| 8 Nov 2016 | USD | 14.8 | 14.8 | 14.125 | 14.55 | 14.55 | -0.2 (-1.36%) | 307,616 |
| 7 Nov 2016 | USD | 14.6 | 15 | 14.55 | 14.75 | 14.75 | +0.25 (+1.72%) | 525,646 |
| 4 Nov 2016 | USD | 14.15 | 14.7 | 14.1 | 14.5 | 14.5 | +0.3 (+2.11%) | 343,245 |
| 3 Nov 2016 | USD | 14.25 | 15 | 14 | 14.2 | 14.2 | +0.05 (+0.35%) | 658,428 |
| 2 Nov 2016 | USD | 14.2 | 14.5 | 13.85 | 14.15 | 14.15 | -0.1 (-0.70%) | 648,144 |
| 1 Nov 2016 | USD | 14.1 | 14.7 | 14.1 | 14.25 | 14.25 | +0.1 (+0.71%) | 393,597 |
| 31 Oct 2016 | USD | 13.95 | 14.25 | 13.85 | 14.15 | 14.15 | +0.25 (+1.80%) | 342,270 |
| 28 Oct 2016 | USD | 13.95 | 14.1 | 13.75 | 13.9 | 13.9 | 0.0 (0.0%) | 251,904 |
| 27 Oct 2016 | USD | 13.85 | 14.3 | 13.75 | 13.9 | 13.9 | +0.15 (+1.09%) | 290,160 |
