| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 14.78 | 15.04 | 14.67 | 14.96 | 299.2 | +0.23 (+1.56%) | 14,730,960 |
| 13 Dec 2016 | USD | 14.82 | 14.83 | 14.65 | 14.73 | 294.6 | -0.2 (-1.34%) | 9,089,953 |
| 12 Dec 2016 | USD | 14.91 | 14.9933 | 14.83 | 14.93 | 298.6 | +0.04 (+0.27%) | 7,324,200 |
| 9 Dec 2016 | USD | 15.04 | 15.05 | 14.89 | 14.89 | 297.8 | -0.19 (-1.26%) | 10,553,035 |
| 8 Dec 2016 | USD | 15.17 | 15.2 | 15 | 15.08 | 301.6 | -0.07 (-0.46%) | 10,197,878 |
| 7 Dec 2016 | USD | 15.59 | 15.61 | 15.14 | 15.15 | 303 | -0.4 (-2.57%) | 14,426,677 |
| 6 Dec 2016 | USD | 15.62 | 15.705 | 15.55 | 15.55 | 311 | -0.11 (-0.70%) | 5,255,003 |
| 5 Dec 2016 | USD | 15.71 | 15.74 | 15.6 | 15.66 | 313.2 | -0.2 (-1.26%) | 6,383,997 |
| 2 Dec 2016 | USD | 15.85 | 15.91 | 15.769 | 15.86 | 317.2 | -0.01 (-0.06%) | 7,093,664 |
| 1 Dec 2016 | USD | 15.7 | 15.92 | 15.7 | 15.87 | 317.4 | +0.12 (+0.76%) | 7,366,652 |
| 30 Nov 2016 | USD | 15.57 | 15.75 | 15.54 | 15.75 | 315 | +0.08 (+0.51%) | 5,860,084 |
| 29 Nov 2016 | USD | 15.73 | 15.775 | 15.59 | 15.67 | 313.4 | -0.06 (-0.38%) | 5,955,728 |
| 28 Nov 2016 | USD | 15.64 | 15.75 | 15.59 | 15.73 | 314.6 | +0.16 (+1.03%) | 7,410,269 |
| 25 Nov 2016 | USD | 15.64 | 15.66 | 15.57 | 15.57 | 311.4 | -0.14 (-0.89%) | 4,200,132 |
| 24 Nov 2016 | USD | 15.71 | 15.71 | 15.71 | 15.71 | 314.2 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.82 | 15.84 | 15.69 | 15.71 | 314.2 | -0.02 (-0.13%) | 5,619,862 |
| 22 Nov 2016 | USD | 15.72 | 15.84 | 15.69 | 15.73 | 314.6 | -0.05 (-0.32%) | 6,920,871 |
| 21 Nov 2016 | USD | 15.93 | 15.95 | 15.78 | 15.78 | 315.6 | -0.24 (-1.50%) | 11,441,055 |
| 18 Nov 2016 | USD | 15.93 | 16.059 | 15.911 | 16.02 | 320.4 | +0.06 (+0.38%) | 6,947,805 |
| 17 Nov 2016 | USD | 16.09 | 16.11 | 15.94 | 15.96 | 319.2 | -0.15 (-0.93%) | 12,169,045 |
| 16 Nov 2016 | USD | 16.16 | 16.185 | 16.08 | 16.11 | 322.2 | +0.04 (+0.25%) | 7,522,201 |
| 15 Nov 2016 | USD | 16.25 | 16.28 | 16.06 | 16.07 | 321.4 | -0.25 (-1.53%) | 10,075,449 |
| 14 Nov 2016 | USD | 16.22 | 16.44 | 16.21 | 16.32 | 326.4 | 0.0 (0.0%) | 10,264,662 |
| 11 Nov 2016 | USD | 16.39 | 16.5 | 16.29 | 16.32 | 326.4 | +0.06 (+0.37%) | 13,627,679 |
| 10 Nov 2016 | USD | 16.18 | 16.52 | 16.05 | 16.26 | 325.2 | -0.07 (-0.43%) | 21,884,745 |
| 9 Nov 2016 | USD | 16.99 | 16.99 | 16.23 | 16.33 | 326.6 | -0.36 (-2.16%) | 37,022,872 |
| 8 Nov 2016 | USD | 16.93 | 16.979 | 16.59 | 16.69 | 333.8 | -0.17 (-1.01%) | 17,251,478 |
| 7 Nov 2016 | USD | 17.14 | 17.16 | 16.85 | 16.86 | 337.2 | -0.77 (-4.37%) | 19,300,764 |
| 4 Nov 2016 | USD | 17.57 | 17.655 | 17.4 | 17.63 | 352.6 | +0.05 (+0.28%) | 14,738,903 |
| 3 Nov 2016 | USD | 17.39 | 17.65 | 17.34 | 17.58 | 351.6 | +0.15 (+0.86%) | 11,722,662 |
