| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | USD | 15.74 | 17.36 | 15.66 | 17.24 | 17.24 | +2.71 (+18.65%) | 7,186,391 |
| 29 Nov 2016 | USD | 14.55 | 14.765 | 14.18 | 14.53 | 14.53 | -0.55 (-3.65%) | 3,149,352 |
| 28 Nov 2016 | USD | 15.98 | 16.05 | 15.05 | 15.08 | 15.08 | -0.75 (-4.74%) | 2,596,847 |
| 25 Nov 2016 | USD | 15.44 | 15.85 | 15.44 | 15.83 | 15.83 | -0.04 (-0.25%) | 775,818 |
| 24 Nov 2016 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.48 | 16 | 15.48 | 15.87 | 15.87 | -0.08 (-0.50%) | 3,003,974 |
| 22 Nov 2016 | USD | 16.26 | 16.47 | 15.82 | 15.95 | 15.95 | -0.23 (-1.42%) | 3,428,367 |
| 21 Nov 2016 | USD | 16.03 | 16.36 | 16.03 | 16.18 | 16.18 | +0.53 (+3.39%) | 4,213,605 |
| 18 Nov 2016 | USD | 15.94 | 16.08 | 15.58 | 15.65 | 15.65 | -0.24 (-1.51%) | 2,802,727 |
| 17 Nov 2016 | USD | 16.27 | 16.48 | 15.83 | 15.89 | 15.89 | -0.11 (-0.69%) | 2,130,718 |
| 16 Nov 2016 | USD | 15.99 | 16.3 | 15.81 | 16 | 16 | -0.14 (-0.87%) | 3,636,991 |
| 15 Nov 2016 | USD | 15.84 | 16.4 | 15.84 | 16.14 | 16.14 | +0.57 (+3.66%) | 4,114,598 |
| 14 Nov 2016 | USD | 15.06 | 15.59 | 14.96 | 15.57 | 15.57 | +0.44 (+2.91%) | 3,831,458 |
| 11 Nov 2016 | USD | 15.06 | 15.25 | 14.61 | 15.13 | 15.13 | -0.17 (-1.11%) | 2,338,993 |
| 10 Nov 2016 | USD | 15.23 | 15.54 | 14.98 | 15.3 | 15.3 | -0.04 (-0.26%) | 3,975,104 |
| 9 Nov 2016 | USD | 14.49 | 15.47 | 14.39 | 15.34 | 15.34 | +0.87 (+6.01%) | 3,219,786 |
| 8 Nov 2016 | USD | 14.42 | 14.58 | 14.11 | 14.47 | 14.47 | -0.08 (-0.55%) | 3,119,969 |
| 7 Nov 2016 | USD | 14.74 | 14.81 | 14.15 | 14.55 | 14.55 | +0.12 (+0.83%) | 3,459,065 |
| 4 Nov 2016 | USD | 14.06 | 14.6 | 13.67 | 14.43 | 14.43 | +0.25 (+1.76%) | 4,375,228 |
| 3 Nov 2016 | USD | 13.88 | 14.3 | 13.805 | 14.18 | 14.18 | +0.4 (+2.90%) | 2,829,068 |
| 2 Nov 2016 | USD | 14.05 | 14.3299 | 13.73 | 13.78 | 13.78 | -0.54 (-3.77%) | 3,485,347 |
| 1 Nov 2016 | USD | 14.41 | 14.62 | 13.89 | 14.32 | 14.32 | +0.16 (+1.13%) | 4,057,697 |
| 31 Oct 2016 | USD | 14.35 | 14.42 | 14.02 | 14.16 | 14.16 | -0.24 (-1.67%) | 4,252,681 |
| 28 Oct 2016 | USD | 14.32 | 14.61 | 14.21 | 14.4 | 14.4 | +0.06 (+0.42%) | 4,114,224 |
| 27 Oct 2016 | USD | 14.93 | 14.93 | 14 | 14.34 | 14.34 | -0.4 (-2.71%) | 7,192,354 |
| 26 Oct 2016 | USD | 14.72 | 15.24 | 14.62 | 14.74 | 14.74 | -0.29 (-1.93%) | 4,978,155 |
| 25 Oct 2016 | USD | 16.81 | 16.87 | 14.8 | 15.03 | 15.03 | -3.52 (-18.98%) | 16,323,640 |
| 24 Oct 2016 | USD | 19.39 | 19.39 | 18.15 | 18.55 | 18.55 | -0.24 (-1.28%) | 2,617,388 |
| 21 Oct 2016 | USD | 18.62 | 19.11 | 18.58 | 18.79 | 18.79 | -0.02 (-0.11%) | 2,066,705 |
| 20 Oct 2016 | USD | 18.67 | 19.13 | 18.47 | 18.81 | 18.81 | -0.21 (-1.10%) | 3,257,509 |
