| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 16.32 | 16.76 | 16.12 | 16.37 | 16.37 | +0.01 (+0.06%) | 3,237,775 |
| 13 Dec 2016 | USD | 16.85 | 16.94 | 16.3125 | 16.36 | 16.36 | -0.34 (-2.04%) | 2,954,276 |
| 12 Dec 2016 | USD | 17.31 | 17.31 | 16.524 | 16.7 | 16.7 | -0.61 (-3.52%) | 3,090,449 |
| 9 Dec 2016 | USD | 17.2 | 17.43 | 16.99 | 17.31 | 17.31 | +0.22 (+1.29%) | 2,843,038 |
| 8 Dec 2016 | USD | 17.1 | 17.32 | 16.625 | 17.09 | 17.09 | -0.19 (-1.10%) | 3,950,439 |
| 7 Dec 2016 | USD | 17.01 | 17.48 | 16.86 | 17.28 | 17.28 | +0.25 (+1.47%) | 3,364,494 |
| 6 Dec 2016 | USD | 16.97 | 17.16 | 16.67 | 17.03 | 17.03 | +0.03 (+0.18%) | 3,161,538 |
| 5 Dec 2016 | USD | 16.85 | 17.05 | 16.69 | 17 | 17 | +0.34 (+2.04%) | 2,593,252 |
| 2 Dec 2016 | USD | 16.93 | 17.08 | 16.61 | 16.66 | 16.66 | -0.27 (-1.59%) | 2,505,067 |
| 1 Dec 2016 | USD | 17.35 | 17.54 | 16.8603 | 16.93 | 16.93 | -0.3 (-1.74%) | 3,817,179 |
| 30 Nov 2016 | USD | 17.27 | 17.43 | 17.105 | 17.23 | 17.23 | +0.04 (+0.23%) | 3,971,186 |
| 29 Nov 2016 | USD | 17.51 | 17.73 | 17.17 | 17.19 | 17.19 | -0.3 (-1.72%) | 2,882,134 |
| 28 Nov 2016 | USD | 17.56 | 17.71 | 17.235 | 17.49 | 17.49 | -0.16 (-0.91%) | 2,307,344 |
| 25 Nov 2016 | USD | 17.86 | 17.88 | 17.46 | 17.65 | 17.65 | -0.2 (-1.12%) | 1,125,079 |
| 24 Nov 2016 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.52 | 17.91 | 17.4462 | 17.85 | 17.85 | +0.41 (+2.35%) | 2,853,858 |
| 22 Nov 2016 | USD | 17.81 | 17.95 | 17.3997 | 17.44 | 17.44 | -0.28 (-1.58%) | 4,354,474 |
| 21 Nov 2016 | USD | 17.74 | 17.86 | 17.6 | 17.72 | 17.72 | +0.1 (+0.57%) | 2,553,045 |
| 18 Nov 2016 | USD | 17.74 | 17.75 | 17.55 | 17.62 | 17.62 | -0.07 (-0.40%) | 2,914,906 |
| 17 Nov 2016 | USD | 17.73 | 17.78 | 17.52 | 17.69 | 17.69 | 0.0 (0.0%) | 3,668,427 |
| 16 Nov 2016 | USD | 17.26 | 17.77 | 17.01 | 17.69 | 17.69 | +0.27 (+1.55%) | 3,041,723 |
| 15 Nov 2016 | USD | 17.35 | 17.48 | 16.71 | 17.42 | 17.42 | -0.17 (-0.97%) | 5,022,592 |
| 14 Nov 2016 | USD | 17.13 | 17.62 | 17.1 | 17.59 | 17.59 | +0.54 (+3.17%) | 5,609,703 |
| 11 Nov 2016 | USD | 16.76 | 17.08 | 16.6 | 17.05 | 17.05 | +0.21 (+1.25%) | 5,018,156 |
| 10 Nov 2016 | USD | 16.02 | 16.9 | 16.01 | 16.84 | 16.84 | +1.07 (+6.79%) | 8,050,258 |
| 9 Nov 2016 | USD | 14.745 | 16.23 | 14.54 | 15.77 | 15.77 | +2.31 (+17.16%) | 12,704,630 |
| 8 Nov 2016 | USD | 13.39 | 13.685 | 13.32 | 13.46 | 13.46 | -0.1 (-0.74%) | 3,194,291 |
| 7 Nov 2016 | USD | 13.63 | 13.79 | 13.47 | 13.56 | 13.56 | +0.24 (+1.80%) | 3,548,791 |
| 4 Nov 2016 | USD | 13.28 | 13.64 | 13.19 | 13.32 | 13.32 | +0.09 (+0.68%) | 3,326,085 |
| 3 Nov 2016 | USD | 13.28 | 13.56 | 13.15 | 13.23 | 13.23 | -0.04 (-0.30%) | 3,617,206 |
