| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 13.93 | 14.19 | 13.8 | 13.83 | 13.83 | -0.24 (-1.71%) | 3,072,577 |
| 13 Dec 2016 | USD | 13.74 | 14.11 | 13.73 | 14.07 | 14.07 | +0.22 (+1.59%) | 5,392,863 |
| 12 Dec 2016 | USD | 13.93 | 14.09 | 13.65 | 13.85 | 13.85 | -0.04 (-0.29%) | 4,707,960 |
| 9 Dec 2016 | USD | 13.98 | 13.99 | 13.73 | 13.89 | 13.89 | -0.05 (-0.36%) | 3,715,238 |
| 8 Dec 2016 | USD | 14.12 | 14.17 | 13.7 | 13.94 | 13.94 | -0.18 (-1.27%) | 5,539,033 |
| 7 Dec 2016 | USD | 13.49 | 14.16 | 13.4 | 14.12 | 14.12 | +0.85 (+6.41%) | 11,375,114 |
| 6 Dec 2016 | USD | 13.21 | 13.33 | 13.03 | 13.27 | 13.27 | +0.07 (+0.53%) | 3,094,550 |
| 5 Dec 2016 | USD | 13.18 | 13.395 | 13.08 | 13.2 | 13.2 | +0.14 (+1.07%) | 4,764,403 |
| 2 Dec 2016 | USD | 12.93 | 13.275 | 12.93 | 13.06 | 13.06 | +0.35 (+2.75%) | 7,325,733 |
| 1 Dec 2016 | USD | 12.74 | 12.88 | 12.46 | 12.71 | 12.71 | -0.23 (-1.78%) | 9,372,904 |
| 30 Nov 2016 | USD | 12.47 | 13 | 12.46 | 12.94 | 12.94 | +0.48 (+3.85%) | 7,805,401 |
| 29 Nov 2016 | USD | 12.53 | 12.69 | 12.38 | 12.46 | 12.46 | -0.07 (-0.56%) | 5,073,685 |
| 28 Nov 2016 | USD | 12.65 | 12.84 | 12.51 | 12.53 | 12.53 | -0.22 (-1.73%) | 4,204,934 |
| 25 Nov 2016 | USD | 12.51 | 12.77 | 12.49 | 12.75 | 12.75 | +0.32 (+2.57%) | 2,312,701 |
| 24 Nov 2016 | USD | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 12.4 | 12.5 | 12.32 | 12.43 | 12.43 | -0.03 (-0.24%) | 3,051,058 |
| 22 Nov 2016 | USD | 12.25 | 12.51 | 12.25 | 12.46 | 12.46 | +0.24 (+1.96%) | 4,479,961 |
| 21 Nov 2016 | USD | 12.24 | 12.36 | 12.08 | 12.22 | 12.22 | +0.06 (+0.49%) | 3,760,118 |
| 18 Nov 2016 | USD | 12.26 | 12.47 | 12.145 | 12.16 | 12.16 | -0.06 (-0.49%) | 2,937,028 |
| 17 Nov 2016 | USD | 11.88 | 12.36 | 11.88 | 12.22 | 12.22 | +0.18 (+1.50%) | 4,801,125 |
| 16 Nov 2016 | USD | 12 | 12.05 | 11.76 | 12.04 | 12.04 | +0.01 (+0.08%) | 4,296,228 |
| 15 Nov 2016 | USD | 12.32 | 12.49 | 12.02 | 12.03 | 12.03 | -0.32 (-2.59%) | 4,553,074 |
| 14 Nov 2016 | USD | 12.12 | 12.62 | 12.12 | 12.35 | 12.35 | +0.47 (+3.96%) | 19,712,966 |
| 11 Nov 2016 | USD | 11.63 | 11.95 | 11.43 | 11.88 | 11.88 | +0.23 (+1.97%) | 4,766,493 |
| 10 Nov 2016 | USD | 12.05 | 12.11 | 11.5813 | 11.65 | 11.65 | -0.35 (-2.92%) | 5,720,629 |
| 9 Nov 2016 | USD | 11.69 | 12.19 | 11.67 | 12 | 12 | -0.34 (-2.76%) | 6,211,487 |
| 8 Nov 2016 | USD | 12.16 | 12.395 | 12.12 | 12.34 | 12.34 | +0.12 (+0.98%) | 4,045,860 |
| 7 Nov 2016 | USD | 12.26 | 12.44 | 12.19 | 12.22 | 12.22 | +0.04 (+0.33%) | 5,571,336 |
| 4 Nov 2016 | USD | 11.96 | 12.3 | 11.94 | 12.18 | 12.18 | +0.19 (+1.58%) | 13,462,801 |
| 3 Nov 2016 | USD | 11.69 | 12.05 | 11.67 | 11.99 | 11.99 | +0.21 (+1.78%) | 7,371,516 |
