| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | USD | 16.1 | 17.5 | 15.7 | 17.4 | 17.4 | +1.2 (+7.41%) | 132,089 |
| 7 Dec 2016 | USD | 16 | 16.3 | 15.45 | 16.2 | 16.2 | 0.0 (0.0%) | 115,219 |
| 6 Dec 2016 | USD | 15.3 | 16.575 | 15.2 | 16.2 | 16.2 | +1.05 (+6.93%) | 112,715 |
| 5 Dec 2016 | USD | 15.85 | 16 | 14.9 | 15.15 | 15.15 | -0.4 (-2.57%) | 161,518 |
| 2 Dec 2016 | USD | 15.4 | 15.8 | 15.4 | 15.55 | 15.55 | +0.2 (+1.30%) | 107,917 |
| 1 Dec 2016 | USD | 17.1 | 17.5 | 15.05 | 15.35 | 15.35 | -1.65 (-9.71%) | 182,028 |
| 30 Nov 2016 | USD | 17.85 | 18.2 | 16.9 | 17 | 17 | -0.75 (-4.23%) | 125,158 |
| 29 Nov 2016 | USD | 18 | 18.3 | 17.65 | 17.75 | 17.75 | -0.1 (-0.56%) | 68,558 |
| 28 Nov 2016 | USD | 18.6 | 18.6 | 17.75 | 17.85 | 17.85 | -0.7 (-3.77%) | 49,850 |
| 25 Nov 2016 | USD | 18.5 | 18.65 | 18.05 | 18.55 | 18.55 | +0.05 (+0.27%) | 32,142 |
| 24 Nov 2016 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.75 | 18.5 | 17.1 | 18.5 | 18.5 | +0.55 (+3.06%) | 148,965 |
| 22 Nov 2016 | USD | 18.25 | 18.55 | 17.45 | 17.95 | 17.95 | -0.15 (-0.83%) | 66,156 |
| 21 Nov 2016 | USD | 18.05 | 18.45 | 17.7 | 18.1 | 18.1 | 0.0 (0.0%) | 75,901 |
| 18 Nov 2016 | USD | 18.2 | 18.35 | 17.6 | 18.1 | 18.1 | -0.05 (-0.28%) | 81,619 |
| 17 Nov 2016 | USD | 18 | 18.3 | 17.8 | 18.15 | 18.15 | +0.2 (+1.11%) | 59,147 |
| 16 Nov 2016 | USD | 18.25 | 18.55 | 17.8 | 17.95 | 17.95 | -0.25 (-1.37%) | 116,521 |
| 15 Nov 2016 | USD | 18.9 | 19.15 | 18.05 | 18.2 | 18.2 | -0.55 (-2.93%) | 144,941 |
| 14 Nov 2016 | USD | 18.7 | 19.3 | 18.3 | 18.75 | 18.75 | +0.3 (+1.63%) | 225,120 |
| 11 Nov 2016 | USD | 16.95 | 18.6 | 16.8 | 18.45 | 18.45 | +1.4 (+8.21%) | 323,179 |
| 10 Nov 2016 | USD | 16.45 | 17.25 | 15.4 | 17.05 | 17.05 | +1.05 (+6.56%) | 276,743 |
| 9 Nov 2016 | USD | 14.95 | 16.425 | 14.7271 | 16 | 16 | +1.5 (+10.34%) | 408,835 |
| 8 Nov 2016 | USD | 14.35 | 14.85 | 14.05 | 14.5 | 14.5 | -0.05 (-0.34%) | 90,774 |
| 7 Nov 2016 | USD | 14.1 | 14.6 | 13.65 | 14.55 | 14.55 | +0.9 (+6.59%) | 136,603 |
| 4 Nov 2016 | USD | 12 | 14.65 | 11.75 | 13.65 | 13.65 | +0.05 (+0.37%) | 207,954 |
| 3 Nov 2016 | USD | 15.15 | 15.15 | 13.25 | 13.6 | 13.6 | -1.45 (-9.63%) | 240,627 |
| 2 Nov 2016 | USD | 15 | 15.7 | 14.7 | 15.05 | 15.05 | -0.05 (-0.33%) | 176,015 |
| 1 Nov 2016 | USD | 15.15 | 15.35 | 14.85 | 15.1 | 15.1 | 0.0 (0.0%) | 159,706 |
| 31 Oct 2016 | USD | 15.7 | 16.05 | 15 | 15.1 | 15.1 | -0.6 (-3.82%) | 246,797 |
| 28 Oct 2016 | USD | 15.85 | 16.1 | 15.25 | 15.7 | 15.7 | -0.25 (-1.57%) | 73,745 |
