| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | USD | 15.2 | 16.27 | 15.1 | 15.46 | 154.6 | +0.16 (+1.05%) | 21,425 |
| 16 Dec 2016 | USD | 15.03 | 15.46 | 14.35 | 15.3 | 153 | +0.41 (+2.75%) | 29,119 |
| 15 Dec 2016 | USD | 14.7828 | 15.4771 | 14.62 | 14.89 | 148.9 | +0.05 (+0.34%) | 11,239 |
| 14 Dec 2016 | USD | 15.42 | 15.84 | 14.111 | 14.84 | 148.4 | -0.91 (-5.78%) | 17,553 |
| 13 Dec 2016 | USD | 16.4 | 16.44 | 15.57 | 15.75 | 157.5 | -0.65 (-3.96%) | 11,357 |
| 12 Dec 2016 | USD | 16.37 | 16.74 | 16.24 | 16.4 | 164 | -0.11 (-0.67%) | 17,318 |
| 9 Dec 2016 | USD | 16.49 | 16.83 | 16.38 | 16.51 | 165.1 | -0.03 (-0.18%) | 10,849 |
| 8 Dec 2016 | USD | 16.4 | 16.82 | 16.24 | 16.54 | 165.4 | -0.11 (-0.66%) | 17,997 |
| 7 Dec 2016 | USD | 16.81 | 16.83 | 15.5001 | 16.65 | 166.5 | -0.03 (-0.18%) | 46,267 |
| 6 Dec 2016 | USD | 15.9 | 16.85 | 15.815 | 16.68 | 166.8 | +0.92 (+5.84%) | 21,253 |
| 5 Dec 2016 | USD | 15.68 | 16.13 | 15.35 | 15.76 | 157.6 | +0.29 (+1.87%) | 48,060 |
| 2 Dec 2016 | USD | 13.9 | 15.95 | 13.43 | 15.47 | 154.7 | +1.39 (+9.87%) | 28,552 |
| 1 Dec 2016 | USD | 13.89 | 14.955 | 13.5 | 14.08 | 140.8 | +0.5 (+3.68%) | 13,821 |
| 30 Nov 2016 | USD | 13.72 | 13.9999 | 13.04 | 13.58 | 135.8 | -0.35 (-2.51%) | 20,660 |
| 29 Nov 2016 | USD | 13.61 | 14.1086 | 13.335 | 13.93 | 139.3 | +0.6 (+4.50%) | 17,023 |
| 28 Nov 2016 | USD | 14.27 | 14.47 | 12.99 | 13.33 | 133.3 | -0.86 (-6.06%) | 18,326 |
| 25 Nov 2016 | USD | 13.92 | 14.2 | 13.616 | 14.19 | 141.9 | +0.33 (+2.38%) | 6,128 |
| 24 Nov 2016 | USD | 13.86 | 13.86 | 13.86 | 13.86 | 138.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 14.49 | 14.49 | 13.59 | 13.86 | 138.6 | -0.02 (-0.14%) | 7,059 |
| 22 Nov 2016 | USD | 13.27 | 14.18 | 13.2501 | 13.88 | 138.8 | +0.3 (+2.21%) | 9,716 |
| 21 Nov 2016 | USD | 12.4718 | 13.75 | 12.4718 | 13.58 | 135.8 | +0.69 (+5.35%) | 11,974 |
| 18 Nov 2016 | USD | 12.91 | 13.505 | 12.63 | 12.89 | 128.9 | +0.07 (+0.55%) | 10,534 |
| 17 Nov 2016 | USD | 13.215 | 13.28 | 12.59 | 12.82 | 128.2 | -0.28 (-2.14%) | 18,858 |
| 16 Nov 2016 | USD | 13.13 | 13.18 | 12.86 | 13.1 | 131 | -0.22 (-1.65%) | 10,071 |
| 15 Nov 2016 | USD | 12.5 | 13.37 | 12.5 | 13.32 | 133.2 | +0.57 (+4.47%) | 16,868 |
| 14 Nov 2016 | USD | 13.37 | 13.6769 | 12.67 | 12.75 | 127.5 | -0.52 (-3.92%) | 15,336 |
| 11 Nov 2016 | USD | 12.93 | 13.46 | 12.74 | 13.27 | 132.7 | +0.32 (+2.47%) | 39,230 |
| 10 Nov 2016 | USD | 12.88 | 13.02 | 12.75 | 12.95 | 129.5 | +0.19 (+1.49%) | 27,366 |
| 9 Nov 2016 | USD | 12.76 | 13.47 | 12.66 | 12.76 | 127.6 | +0.01 (+0.08%) | 23,385 |
| 8 Nov 2016 | USD | 13.035 | 13.18 | 12.5 | 12.75 | 127.5 | +0.05 (+0.39%) | 29,131 |
