| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | USD | 14.28 | 14.3586 | 14.22 | 14.23 | 14.0806 | -0.01 (-0.07%) | 115,607 |
| 28 Nov 2016 | USD | 14.14 | 14.25 | 14.14 | 14.24 | 14.0905 | +0.15 (+1.06%) | 105,487 |
| 25 Nov 2016 | USD | 14.15 | 14.22 | 14.06 | 14.09 | 13.9421 | -0.23 (-1.61%) | 114,788 |
| 24 Nov 2016 | USD | 14.32 | 14.32 | 14.32 | 14.32 | 14.1697 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 14.23 | 14.36 | 14.22 | 14.32 | 14.1697 | -0.01 (-0.07%) | 65,617 |
| 22 Nov 2016 | USD | 14.33 | 14.39 | 14.29 | 14.33 | 14.1796 | +0.03 (+0.21%) | 101,483 |
| 21 Nov 2016 | USD | 14.14 | 14.33 | 14.14 | 14.3 | 14.1499 | +0.11 (+0.78%) | 142,502 |
| 18 Nov 2016 | USD | 14.24 | 14.31 | 14.12 | 14.19 | 14.041 | -0.1 (-0.70%) | 128,240 |
| 17 Nov 2016 | USD | 14.26 | 14.33 | 14.24 | 14.29 | 14.14 | +0.01 (+0.07%) | 99,262 |
| 16 Nov 2016 | USD | 14.43 | 14.5 | 14.28 | 14.28 | 14.1301 | -0.11 (-0.76%) | 91,510 |
| 15 Nov 2016 | USD | 14.2 | 14.6 | 14.2 | 14.39 | 14.2389 | +0.18 (+1.27%) | 158,918 |
| 14 Nov 2016 | USD | 14.5 | 14.55 | 13.99 | 14.21 | 14.0608 | -0.3 (-2.07%) | 420,993 |
| 11 Nov 2016 | USD | 14.75 | 14.84 | 14.51 | 14.51 | 14.3577 | -0.28 (-1.89%) | 181,382 |
| 10 Nov 2016 | USD | 15.03 | 15.06 | 14.67 | 14.79 | 14.6347 | -0.3 (-1.99%) | 220,775 |
| 9 Nov 2016 | USD | 15.23 | 15.23 | 15.07 | 15.09 | 14.9316 | -0.21 (-1.37%) | 133,954 |
| 8 Nov 2016 | USD | 15.3 | 15.38 | 15.3 | 15.3 | 15.1394 | -0.019 (-0.12%) | 26,537 |
| 7 Nov 2016 | USD | 15.28 | 15.36 | 15.24 | 15.319 | 15.1582 | +0.009 (+0.06%) | 56,486 |
| 4 Nov 2016 | USD | 15.24 | 15.35 | 15.24 | 15.31 | 15.1493 | +0.06 (+0.39%) | 25,108 |
| 3 Nov 2016 | USD | 15.3 | 15.41 | 15.25 | 15.25 | 15.0899 | -0.15 (-0.97%) | 68,894 |
| 2 Nov 2016 | USD | 15.32 | 15.41 | 15.32 | 15.4 | 15.2383 | +0.1 (+0.65%) | 44,774 |
| 1 Nov 2016 | USD | 15.3 | 15.35 | 15.23 | 15.3 | 15.1394 | -0.04 (-0.26%) | 87,944 |
| 31 Oct 2016 | USD | 15.46 | 15.47 | 15.31 | 15.34 | 15.179 | -0.04 (-0.26%) | 80,907 |
| 28 Oct 2016 | USD | 15.45 | 15.45 | 15.35 | 15.38 | 15.2185 | -0.06 (-0.39%) | 52,829 |
| 27 Oct 2016 | USD | 15.5 | 15.56 | 15.41 | 15.44 | 15.2779 | -0.09 (-0.58%) | 67,972 |
| 26 Oct 2016 | USD | 15.73 | 15.73 | 15.53 | 15.53 | 15.367 | -0.15 (-0.96%) | 75,538 |
| 25 Oct 2016 | USD | 15.63 | 15.75 | 15.605 | 15.68 | 15.5154 | +0.05 (+0.32%) | 62,413 |
| 24 Oct 2016 | USD | 15.73 | 15.73 | 15.6 | 15.63 | 15.4659 | -0.02 (-0.13%) | 67,764 |
| 21 Oct 2016 | USD | 15.69 | 15.73 | 15.57 | 15.65 | 15.4857 | +0.01 (+0.06%) | 63,167 |
| 20 Oct 2016 | USD | 15.65 | 15.69 | 15.51 | 15.64 | 15.4758 | +0.05 (+0.32%) | 90,625 |
| 19 Oct 2016 | USD | 15.43 | 15.59 | 15.35 | 15.59 | 15.4263 | +0.29 (+1.90%) | 62,067 |
