| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | USD | 15.55 | 15.7 | 15.47 | 15.6 | 15.6 | +0.09 (+0.58%) | 773,072 |
| 28 Nov 2016 | USD | 15.76 | 15.79 | 15.48 | 15.51 | 15.51 | -0.17 (-1.08%) | 858,257 |
| 25 Nov 2016 | USD | 15.68 | 15.92 | 15.67 | 15.68 | 15.68 | +0.01 (+0.06%) | 889,510 |
| 24 Nov 2016 | USD | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.35 | 15.735 | 15.27 | 15.67 | 15.67 | +0.26 (+1.69%) | 931,779 |
| 22 Nov 2016 | USD | 15.4 | 15.62 | 15.289 | 15.41 | 15.41 | +0.07 (+0.46%) | 871,641 |
| 21 Nov 2016 | USD | 15.4 | 15.54 | 15.25 | 15.34 | 15.34 | -0.04 (-0.26%) | 730,776 |
| 18 Nov 2016 | USD | 15.24 | 15.45 | 15.18 | 15.38 | 15.38 | +0.2 (+1.32%) | 753,632 |
| 17 Nov 2016 | USD | 15.22 | 15.35 | 15.05 | 15.18 | 15.18 | +0.02 (+0.13%) | 1,411,646 |
| 16 Nov 2016 | USD | 15.07 | 15.25 | 14.995 | 15.16 | 15.16 | +0.06 (+0.40%) | 770,961 |
| 15 Nov 2016 | USD | 14.75 | 15.155 | 14.75 | 15.1 | 15.1 | -0.16 (-1.05%) | 3,875,703 |
| 14 Nov 2016 | USD | 14.8 | 15.33 | 14.755 | 15.26 | 15.26 | +0.46 (+3.11%) | 851,113 |
| 11 Nov 2016 | USD | 14.97 | 15.13 | 14.77 | 14.8 | 14.8 | -0.29 (-1.92%) | 644,982 |
| 10 Nov 2016 | USD | 14.78 | 15.15 | 14.73 | 15.09 | 15.09 | +0.35 (+2.37%) | 796,544 |
| 9 Nov 2016 | USD | 14.06 | 14.78 | 13.86 | 14.74 | 14.74 | +0.54 (+3.80%) | 863,467 |
| 8 Nov 2016 | USD | 14.26 | 14.381 | 14.06 | 14.2 | 14.2 | +0.08 (+0.57%) | 692,475 |
| 7 Nov 2016 | USD | 14.3 | 14.3405 | 14.11 | 14.12 | 14.12 | +0.05 (+0.36%) | 400,893 |
| 4 Nov 2016 | USD | 13.66 | 14.125 | 13.6001 | 14.07 | 14.07 | +0.28 (+2.03%) | 671,475 |
| 3 Nov 2016 | USD | 14.05 | 14.16 | 13.77 | 13.79 | 13.79 | -0.19 (-1.36%) | 1,456,959 |
| 2 Nov 2016 | USD | 13.98 | 14.12 | 13.89 | 13.98 | 13.98 | +0.01 (+0.07%) | 417,379 |
| 1 Nov 2016 | USD | 14.26 | 14.38 | 13.81 | 13.97 | 13.97 | -0.33 (-2.31%) | 366,785 |
| 31 Oct 2016 | USD | 13.92 | 14.375 | 13.92 | 14.3 | 14.3 | +0.38 (+2.73%) | 738,271 |
| 28 Oct 2016 | USD | 13.72 | 14.07 | 13.59 | 13.92 | 13.92 | +0.38 (+2.81%) | 1,084,044 |
| 27 Oct 2016 | USD | 13.63 | 13.74 | 13.46 | 13.54 | 13.54 | -0.1 (-0.73%) | 507,255 |
| 26 Oct 2016 | USD | 13.72 | 13.72 | 13.3 | 13.64 | 13.64 | -0.23 (-1.66%) | 792,376 |
| 25 Oct 2016 | USD | 14.24 | 14.24 | 13.42 | 13.87 | 13.87 | +0.61 (+4.60%) | 1,340,628 |
| 24 Oct 2016 | USD | 13.51 | 13.67 | 13.26 | 13.26 | 13.26 | -0.12 (-0.90%) | 1,200,167 |
| 21 Oct 2016 | USD | 13.34 | 13.46 | 13.26 | 13.38 | 13.38 | 0.0 (0.0%) | 698,025 |
| 20 Oct 2016 | USD | 13.59 | 13.65 | 13.33 | 13.38 | 13.38 | -0.27 (-1.98%) | 600,514 |
| 19 Oct 2016 | USD | 13.77 | 13.77 | 13.63 | 13.65 | 13.65 | -0.05 (-0.36%) | 488,615 |
