| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | USD | 15.63 | 15.72 | 15.38 | 15.68 | 15.68 | +0.28 (+1.82%) | 118,793 |
| 16 Dec 2016 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 15 Dec 2016 | USD | 15.7 | 15.7 | 15.24 | 15.4 | 15.4 | -0.07 (-0.45%) | 726,625 |
| 14 Dec 2016 | USD | 15.63 | 15.88 | 15.4 | 15.47 | 15.47 | -0.11 (-0.71%) | 321,830 |
| 13 Dec 2016 | USD | 15.34 | 16.18 | 15.34 | 15.58 | 15.58 | +0.24 (+1.56%) | 448,084 |
| 12 Dec 2016 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 (0.0%) | 0 |
| 9 Dec 2016 | USD | 15.3 | 15.46 | 15.02 | 15.34 | 15.34 | 0.0 (0.0%) | 142,943 |
| 8 Dec 2016 | USD | 15.59 | 15.6 | 15.22 | 15.34 | 15.34 | -0.06 (-0.39%) | 191,547 |
| 7 Dec 2016 | USD | 15.7 | 15.9 | 15.06 | 15.4 | 15.4 | -0.4 (-2.53%) | 538,521 |
| 6 Dec 2016 | USD | 15.53 | 15.94 | 15.52 | 15.8 | 15.8 | +0.29 (+1.87%) | 373,616 |
| 5 Dec 2016 | USD | 15.22 | 15.67 | 15.02 | 15.51 | 15.51 | +0.29 (+1.91%) | 288,855 |
| 2 Dec 2016 | USD | 15.2 | 15.6 | 15.03 | 15.22 | 15.22 | +0.02 (+0.13%) | 294,842 |
| 1 Dec 2016 | USD | 15.73 | 16 | 15.02 | 15.2 | 15.2 | -0.59 (-3.74%) | 308,899 |
| 30 Nov 2016 | USD | 15.82 | 15.96 | 15.42 | 15.79 | 15.79 | -0.03 (-0.19%) | 305,845 |
| 29 Nov 2016 | USD | 15.53 | 15.93 | 15.04 | 15.82 | 15.82 | +0.33 (+2.13%) | 644,238 |
| 28 Nov 2016 | USD | 15.28 | 15.55 | 15.28 | 15.49 | 15.49 | +0.21 (+1.37%) | 140,557 |
| 25 Nov 2016 | USD | 15.07 | 15.49 | 15.07 | 15.28 | 15.28 | +0.19 (+1.26%) | 142,960 |
| 24 Nov 2016 | USD | 14.88 | 15.16 | 14.81 | 15.09 | 15.09 | +0.19 (+1.28%) | 32,132 |
| 23 Nov 2016 | USD | 14.9 | 15 | 14.71 | 14.9 | 14.9 | -0.39 (-2.55%) | 303,693 |
| 22 Nov 2016 | USD | 14.91 | 15.5 | 14.55 | 15.29 | 15.29 | +0.39 (+2.62%) | 342,094 |
| 21 Nov 2016 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 18 Nov 2016 | USD | 14.65 | 15.39 | 14.5 | 14.9 | 14.9 | +0.25 (+1.71%) | 307,090 |
| 17 Nov 2016 | USD | 15.01 | 15.5 | 14.44 | 14.65 | 14.65 | -0.71 (-4.62%) | 257,867 |
| 16 Nov 2016 | USD | 15 | 15.5 | 14.89 | 15.36 | 15.36 | +0.36 (+2.40%) | 245,569 |
| 15 Nov 2016 | USD | 14.65 | 15.55 | 14.65 | 15 | 15 | -0.42 (-2.72%) | 733,170 |
| 14 Nov 2016 | USD | 14.8 | 15.5 | 14.14 | 15.42 | 15.42 | +0.48 (+3.21%) | 606,339 |
| 11 Nov 2016 | USD | 14.7 | 15.45 | 14.1 | 14.94 | 14.94 | +0.39 (+2.68%) | 1,234,069 |
| 10 Nov 2016 | USD | 15.66 | 15.66 | 14.15 | 14.55 | 14.55 | -0.69 (-4.53%) | 1,034,275 |
| 9 Nov 2016 | USD | 15 | 16.19 | 14.04 | 15.24 | 15.24 | -0.1 (-0.65%) | 1,499,124 |
| 8 Nov 2016 | USD | 15.4 | 15.5 | 14.85 | 15.34 | 15.34 | -0.06 (-0.39%) | 513,955 |
