| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 16.64 | 16.68 | 16.15 | 16.25 | 16.25 | -0.33 (-1.99%) | 2,154,653 |
| 21 Dec 2016 | USD | 16.45 | 16.675 | 16.41 | 16.58 | 16.58 | +0.15 (+0.91%) | 1,156,995 |
| 20 Dec 2016 | USD | 16.45 | 16.71 | 16.365 | 16.43 | 16.43 | 0.0 (0.0%) | 1,607,159 |
| 19 Dec 2016 | USD | 16.64 | 17.09 | 16.32 | 16.43 | 16.43 | -0.11 (-0.67%) | 3,801,531 |
| 16 Dec 2016 | USD | 16.19 | 16.77 | 16.09 | 16.54 | 16.54 | +0.29 (+1.78%) | 2,872,158 |
| 15 Dec 2016 | USD | 16.32 | 16.8 | 16.13 | 16.25 | 16.25 | -0.07 (-0.43%) | 2,720,482 |
| 14 Dec 2016 | USD | 16.99 | 17.14 | 16.29 | 16.32 | 16.32 | -0.74 (-4.34%) | 2,897,426 |
| 13 Dec 2016 | USD | 17.22 | 17.295 | 16.9 | 17.06 | 17.06 | -0.08 (-0.47%) | 1,747,590 |
| 12 Dec 2016 | USD | 17.15 | 17.35 | 16.91 | 17.14 | 17.14 | -0.07 (-0.41%) | 1,794,556 |
| 9 Dec 2016 | USD | 17.27 | 17.29 | 16.87 | 17.21 | 17.21 | -0.05 (-0.29%) | 3,806,003 |
| 8 Dec 2016 | USD | 16.55 | 17.38 | 16.54 | 17.26 | 17.26 | +0.71 (+4.29%) | 2,757,120 |
| 7 Dec 2016 | USD | 16.1 | 16.65 | 16.03 | 16.55 | 16.55 | +0.47 (+2.92%) | 1,975,348 |
| 6 Dec 2016 | USD | 15.59 | 16.1 | 15.5 | 16.08 | 16.08 | +0.65 (+4.21%) | 2,648,273 |
| 5 Dec 2016 | USD | 15.16 | 15.45 | 15.16 | 15.43 | 15.43 | +0.36 (+2.39%) | 1,476,191 |
| 2 Dec 2016 | USD | 15.11 | 15.32 | 15.03 | 15.07 | 15.07 | -0.01 (-0.07%) | 1,797,239 |
| 1 Dec 2016 | USD | 15.85 | 15.9 | 15.05 | 15.08 | 15.08 | -0.76 (-4.80%) | 2,868,776 |
| 30 Nov 2016 | USD | 16.26 | 16.365 | 15.78 | 15.84 | 15.84 | -0.37 (-2.28%) | 4,961,872 |
| 29 Nov 2016 | USD | 16.03 | 16.45 | 15.91 | 16.21 | 16.21 | +0.17 (+1.06%) | 2,725,070 |
| 28 Nov 2016 | USD | 15.86 | 16.09 | 15.7 | 16.04 | 16.04 | +0.13 (+0.82%) | 2,261,105 |
| 25 Nov 2016 | USD | 15.74 | 15.975 | 15.66 | 15.91 | 15.91 | +0.16 (+1.02%) | 808,309 |
| 24 Nov 2016 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.53 | 15.75 | 15.5 | 15.75 | 15.75 | +0.22 (+1.42%) | 1,188,356 |
| 22 Nov 2016 | USD | 15.51 | 15.59 | 15.37 | 15.53 | 15.53 | +0.11 (+0.71%) | 1,350,555 |
| 21 Nov 2016 | USD | 15.33 | 15.48 | 15.2 | 15.42 | 15.42 | +0.16 (+1.05%) | 1,914,682 |
| 18 Nov 2016 | USD | 15.22 | 15.345 | 15.09 | 15.26 | 15.26 | +0.08 (+0.53%) | 1,929,801 |
| 17 Nov 2016 | USD | 15.25 | 15.5701 | 15.13 | 15.18 | 15.18 | +0.14 (+0.93%) | 3,047,729 |
| 16 Nov 2016 | USD | 15.53 | 15.54 | 15.01 | 15.04 | 15.04 | -0.58 (-3.71%) | 2,656,967 |
| 15 Nov 2016 | USD | 15.73 | 15.8 | 15.335 | 15.62 | 15.62 | -0.11 (-0.70%) | 1,655,649 |
| 14 Nov 2016 | USD | 15.5 | 15.74 | 15.43 | 15.73 | 15.73 | +0.38 (+2.48%) | 2,000,255 |
| 11 Nov 2016 | USD | 15.1 | 15.44 | 15.1 | 15.35 | 15.35 | +0.24 (+1.59%) | 2,617,819 |
