| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | USD | 14.02 | 14.02 | 13.66 | 13.9 | 13.8634 | -0.11 (-0.79%) | 52,446 |
| 8 Dec 2016 | USD | 13.9 | 14.06 | 13.46 | 14.01 | 13.9731 | +0.02 (+0.14%) | 85,763 |
| 7 Dec 2016 | USD | 14.2 | 14.25 | 13.82 | 13.99 | 13.9531 | -0.16 (-1.13%) | 45,363 |
| 6 Dec 2016 | USD | 14.22 | 14.335 | 13.95 | 14.15 | 14.1127 | +0.04 (+0.28%) | 117,219 |
| 5 Dec 2016 | USD | 13.75 | 14.31 | 13.67 | 14.11 | 14.0728 | +0.34 (+2.47%) | 100,937 |
| 2 Dec 2016 | USD | 13.98 | 14.02 | 13.66 | 13.77 | 13.7337 | -0.22 (-1.57%) | 103,074 |
| 1 Dec 2016 | USD | 14.29 | 14.37 | 13.9003 | 13.99 | 13.9531 | -0.23 (-1.62%) | 74,447 |
| 30 Nov 2016 | USD | 14.37 | 14.385 | 13.77 | 14.22 | 14.1825 | -0.08 (-0.56%) | 417,532 |
| 29 Nov 2016 | USD | 14.46 | 14.61 | 14.25 | 14.3 | 14.2623 | -0.16 (-1.11%) | 36,595 |
| 28 Nov 2016 | USD | 14.43 | 14.642 | 14.31 | 14.46 | 14.4219 | -0.04 (-0.28%) | 57,573 |
| 25 Nov 2016 | USD | 14.55 | 14.57 | 14.4335 | 14.5 | 14.4618 | -0.03 (-0.21%) | 196,387 |
| 24 Nov 2016 | USD | 14.53 | 14.53 | 14.53 | 14.53 | 14.4917 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 14.55 | 14.8 | 14.35 | 14.53 | 14.4917 | +0.03 (+0.21%) | 240,532 |
| 22 Nov 2016 | USD | 14.56 | 14.86 | 14.44 | 14.5 | 14.4618 | 0.0 (0.0%) | 159,939 |
| 21 Nov 2016 | USD | 14.44 | 14.57 | 14.25 | 14.5 | 14.4618 | +0.091 (+0.63%) | 450,186 |
| 18 Nov 2016 | USD | 14.47 | 14.58 | 13.94 | 14.4089 | 14.3709 | -0.041 (-0.28%) | 123,756 |
| 17 Nov 2016 | USD | 14.5 | 14.57 | 14.11 | 14.45 | 14.4119 | -0.03 (-0.21%) | 75,423 |
| 16 Nov 2016 | USD | 14.76 | 14.77 | 14.43 | 14.48 | 14.4418 | -0.12 (-0.82%) | 83,157 |
| 15 Nov 2016 | USD | 14.48 | 15.25 | 14.09 | 14.6 | 14.5615 | +0.12 (+0.83%) | 92,827 |
| 14 Nov 2016 | USD | 14.45 | 14.77 | 14.37 | 14.48 | 14.4418 | +0.11 (+0.77%) | 140,805 |
| 11 Nov 2016 | USD | 14.74 | 14.84 | 13.93 | 14.37 | 14.3321 | -0.3 (-2.04%) | 172,649 |
| 10 Nov 2016 | USD | 15.49 | 15.61 | 14.6 | 14.67 | 14.6313 | -0.501 (-3.30%) | 579,275 |
| 9 Nov 2016 | USD | 14.64 | 15.205 | 14.48 | 15.1708 | 15.1308 | +0.221 (+1.48%) | 90,755 |
| 8 Nov 2016 | USD | 14.9 | 15.03 | 14.88 | 14.95 | 14.9106 | -0.01 (-0.07%) | 69,399 |
| 7 Nov 2016 | USD | 14.66 | 14.96 | 14.66 | 14.96 | 14.9206 | +0.33 (+2.26%) | 45,246 |
| 4 Nov 2016 | USD | 14.58 | 14.77 | 14.55 | 14.63 | 14.5914 | +0.02 (+0.14%) | 35,835 |
| 3 Nov 2016 | USD | 14.77 | 14.79 | 14.54 | 14.61 | 14.5715 | -0.19 (-1.28%) | 39,697 |
| 2 Nov 2016 | USD | 14.85 | 14.908 | 14.61 | 14.8 | 14.761 | -0.22 (-1.46%) | 59,625 |
| 1 Nov 2016 | USD | 15.08 | 15.11 | 14.8 | 15.02 | 14.9804 | -0.16 (-1.05%) | 50,824 |
| 31 Oct 2016 | USD | 15.15 | 15.19 | 14.83 | 15.18 | 15.14 | +0.11 (+0.73%) | 70,869 |
