| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | USD | 16.02 | 16.3454 | 15.5 | 16 | 16 | -0.07 (-0.44%) | 50,621 |
| 19 Dec 2016 | USD | 15.71 | 16.6752 | 15.59 | 16.07 | 16.07 | +0.34 (+2.16%) | 62,269 |
| 16 Dec 2016 | USD | 15.89 | 15.96 | 15.4 | 15.73 | 15.73 | -0.04 (-0.25%) | 98,685 |
| 15 Dec 2016 | USD | 16.0109 | 16.09 | 15.46 | 15.77 | 15.77 | -0.06 (-0.38%) | 77,857 |
| 14 Dec 2016 | USD | 15.55 | 16.4 | 15.55 | 15.83 | 15.83 | -0.15 (-0.94%) | 34,838 |
| 13 Dec 2016 | USD | 15.29 | 16.26 | 15.29 | 15.98 | 15.98 | +0.67 (+4.38%) | 17,310 |
| 12 Dec 2016 | USD | 15.4 | 15.77 | 15.05 | 15.31 | 15.31 | +0.03 (+0.20%) | 23,132 |
| 9 Dec 2016 | USD | 15.3311 | 16 | 14.98 | 15.28 | 15.28 | -0.49 (-3.11%) | 31,646 |
| 8 Dec 2016 | USD | 15.65 | 15.94 | 15.28 | 15.77 | 15.77 | +0.59 (+3.89%) | 18,224 |
| 7 Dec 2016 | USD | 15.67 | 15.735 | 14.94 | 15.18 | 15.18 | +0.07 (+0.46%) | 67,117 |
| 6 Dec 2016 | USD | 15.03 | 15.71 | 14.92 | 15.11 | 15.11 | +0.21 (+1.41%) | 43,409 |
| 5 Dec 2016 | USD | 15.65 | 16 | 14.701 | 14.9 | 14.9 | -0.17 (-1.13%) | 60,109 |
| 2 Dec 2016 | USD | 15.85 | 16.2 | 14.9 | 15.07 | 15.07 | -0.91 (-5.69%) | 36,849 |
| 1 Dec 2016 | USD | 16.3 | 17.745 | 15.75 | 15.98 | 15.98 | -0.35 (-2.14%) | 28,611 |
| 30 Nov 2016 | USD | 16.07 | 16.99 | 16.01 | 16.33 | 16.33 | -0.08 (-0.49%) | 25,140 |
| 29 Nov 2016 | USD | 16.02 | 16.79 | 15.67 | 16.41 | 16.41 | +0.18 (+1.11%) | 23,187 |
| 28 Nov 2016 | USD | 16.82 | 16.86 | 16.01 | 16.23 | 16.23 | -0.47 (-2.81%) | 20,308 |
| 25 Nov 2016 | USD | 17.07 | 17.07 | 16.56 | 16.7 | 16.7 | -0.28 (-1.65%) | 17,204 |
| 24 Nov 2016 | USD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.52 | 17.61 | 16.8 | 16.98 | 16.98 | -1.13 (-6.24%) | 40,424 |
| 22 Nov 2016 | USD | 18.4 | 18.68 | 17.75 | 18.11 | 18.11 | -0.23 (-1.25%) | 21,293 |
| 21 Nov 2016 | USD | 18.899 | 18.9 | 18.1 | 18.34 | 18.34 | -0.11 (-0.60%) | 16,554 |
| 18 Nov 2016 | USD | 18.64 | 19.23 | 18.21 | 18.45 | 18.45 | -0.36 (-1.91%) | 26,473 |
| 17 Nov 2016 | USD | 18.4742 | 19 | 17.46 | 18.81 | 18.81 | +0.81 (+4.50%) | 16,591 |
| 16 Nov 2016 | USD | 17.4 | 18.14 | 16.15 | 18 | 18 | +0.46 (+2.62%) | 39,950 |
| 15 Nov 2016 | USD | 17.3 | 17.65 | 17 | 17.54 | 17.54 | +0.19 (+1.10%) | 20,847 |
| 14 Nov 2016 | USD | 18.62 | 18.62 | 17.28 | 17.35 | 17.35 | -1.14 (-6.17%) | 18,338 |
| 11 Nov 2016 | USD | 19.25 | 19.25 | 18.37 | 18.49 | 18.49 | +0.21 (+1.15%) | 51,088 |
| 10 Nov 2016 | USD | 17.95 | 18.59 | 17.33 | 18.28 | 18.28 | +1.1 (+6.40%) | 34,393 |
| 9 Nov 2016 | USD | 17.35 | 17.58 | 15.711 | 17.18 | 17.18 | +0.14 (+0.82%) | 41,306 |
