| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 15.9 | 16 | 15.9 | 15.95 | 15.95 | +0.05 (+0.31%) | 12,607 |
| 22 Dec 2016 | USD | 15.781 | 16 | 15.77 | 15.9 | 15.9 | -0.07 (-0.44%) | 18,412 |
| 21 Dec 2016 | USD | 15.6599 | 16.01 | 15.6599 | 15.97 | 15.97 | +0.08 (+0.50%) | 29,454 |
| 20 Dec 2016 | USD | 15.87 | 16.04 | 15.705 | 15.89 | 15.89 | -0.01 (-0.06%) | 28,796 |
| 19 Dec 2016 | USD | 15.89 | 16.04 | 15.89 | 15.9 | 15.9 | -0.01 (-0.06%) | 25,040 |
| 16 Dec 2016 | USD | 15.6621 | 16.07 | 15.6621 | 15.91 | 15.91 | -0.06 (-0.38%) | 20,522 |
| 15 Dec 2016 | USD | 15.75 | 16.29 | 15.7434 | 15.97 | 15.97 | +0.06 (+0.38%) | 9,388 |
| 14 Dec 2016 | USD | 15.95 | 16.09 | 15.789 | 15.91 | 15.91 | -0.07 (-0.44%) | 8,258 |
| 13 Dec 2016 | USD | 15.9 | 16 | 15.8474 | 15.98 | 15.98 | +0.08 (+0.50%) | 7,286 |
| 12 Dec 2016 | USD | 16.07 | 16.19 | 15.8 | 15.9 | 15.9 | -0.27 (-1.67%) | 55,564 |
| 9 Dec 2016 | USD | 16.1 | 16.49 | 16 | 16.17 | 16.17 | +0.07 (+0.43%) | 26,150 |
| 8 Dec 2016 | USD | 15.91 | 16.1 | 15.91 | 16.1 | 16.1 | +0.1 (+0.63%) | 249,411 |
| 7 Dec 2016 | USD | 16.2 | 16.2 | 15.911 | 16 | 16 | -0.16 (-0.99%) | 84,488 |
| 6 Dec 2016 | USD | 16 | 16.16 | 15.95 | 16.16 | 16.16 | +0.16 (+1%) | 52,716 |
| 5 Dec 2016 | USD | 15.95 | 16.08 | 15.937 | 16 | 16 | +0.09 (+0.57%) | 13,220 |
| 2 Dec 2016 | USD | 15.87 | 16 | 15.86 | 15.91 | 15.91 | -0.19 (-1.18%) | 2,620 |
| 1 Dec 2016 | USD | 16.15 | 16.16 | 15.75 | 16.1 | 16.1 | +0.09 (+0.56%) | 24,871 |
| 30 Nov 2016 | USD | 16.05 | 16.05 | 15.7875 | 16.01 | 16.01 | +0.01 (+0.06%) | 6,443 |
| 29 Nov 2016 | USD | 16 | 16 | 15.75 | 16 | 16 | 0.0 (0.0%) | 6,763 |
| 28 Nov 2016 | USD | 15.86 | 16.02 | 15.76 | 16 | 16 | +0.29 (+1.85%) | 21,936 |
| 25 Nov 2016 | USD | 16.03 | 16.15 | 15.65 | 15.71 | 15.71 | -0.49 (-3.02%) | 1,253 |
| 24 Nov 2016 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 16 | 16.2 | 15.5 | 16.2 | 16.2 | +0.04 (+0.25%) | 12,388 |
| 22 Nov 2016 | USD | 16.45 | 16.45 | 16.15 | 16.16 | 16.16 | -0.34 (-2.06%) | 174,179 |
| 21 Nov 2016 | USD | 16.53 | 16.9499 | 16.22 | 16.5 | 16.5 | -0.02 (-0.12%) | 14,346 |
| 18 Nov 2016 | USD | 16.62 | 16.6266 | 16.5 | 16.52 | 16.52 | -0.13 (-0.78%) | 13,437 |
| 17 Nov 2016 | USD | 16.56 | 16.78 | 16.56 | 16.65 | 16.65 | -0.11 (-0.66%) | 10,469 |
| 16 Nov 2016 | USD | 17 | 17 | 16.74 | 16.76 | 16.76 | -0.24 (-1.41%) | 7,716 |
| 15 Nov 2016 | USD | 16.75 | 17.2164 | 16.62 | 17 | 17 | 0.0 (0.0%) | 9,695 |
