| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 15.73 | 15.73 | 15.48 | 15.5 | 15.5 | -0.24 (-1.52%) | 264,671 |
| 27 Dec 2016 | USD | 15.58 | 15.8 | 15.58 | 15.74 | 15.74 | +0.16 (+1.03%) | 284,319 |
| 26 Dec 2016 | USD | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 15.45 | 15.61 | 15.45 | 15.58 | 15.58 | +0.02 (+0.13%) | 284,366 |
| 22 Dec 2016 | USD | 15.39 | 15.57 | 15.36 | 15.56 | 15.56 | +0.08 (+0.52%) | 322,607 |
| 21 Dec 2016 | USD | 15.5 | 15.66 | 15.35 | 15.48 | 15.48 | 0.0 (0.0%) | 495,107 |
| 20 Dec 2016 | USD | 15.62 | 15.7014 | 15.45 | 15.48 | 15.48 | -0.15 (-0.96%) | 333,823 |
| 19 Dec 2016 | USD | 15.7 | 15.776 | 15.6 | 15.63 | 15.63 | -0.07 (-0.45%) | 295,562 |
| 16 Dec 2016 | USD | 15.73 | 15.82 | 15.62 | 15.7 | 15.7 | -0.02 (-0.13%) | 194,963 |
| 15 Dec 2016 | USD | 15.65 | 15.8 | 15.61 | 15.72 | 15.72 | -0.041 (-0.26%) | 217,439 |
| 14 Dec 2016 | USD | 15.69 | 15.82 | 15.61 | 15.7611 | 15.7611 | +0.021 (+0.13%) | 287,119 |
| 13 Dec 2016 | USD | 15.73 | 15.88 | 15.6601 | 15.74 | 15.74 | +0.12 (+0.77%) | 329,681 |
| 12 Dec 2016 | USD | 15.71 | 15.84 | 15.61 | 15.62 | 15.62 | -0.13 (-0.83%) | 268,039 |
| 9 Dec 2016 | USD | 15.71 | 15.8762 | 15.66 | 15.75 | 15.75 | +0.15 (+0.96%) | 274,934 |
| 8 Dec 2016 | USD | 15.61 | 15.7 | 15.56 | 15.6 | 15.6 | -0.04 (-0.26%) | 227,748 |
| 7 Dec 2016 | USD | 15.65 | 15.8 | 15.55 | 15.64 | 15.64 | -0.16 (-1.01%) | 312,612 |
| 6 Dec 2016 | USD | 15.73 | 15.89 | 15.71 | 15.8 | 15.8 | +0.01 (+0.06%) | 240,205 |
| 5 Dec 2016 | USD | 15.97 | 16.01 | 15.76 | 15.79 | 15.79 | -0.03 (-0.19%) | 174,749 |
| 2 Dec 2016 | USD | 16.04 | 16.12 | 15.82 | 15.82 | 15.82 | -0.24 (-1.49%) | 139,187 |
| 1 Dec 2016 | USD | 16.17 | 16.17 | 15.82 | 16.06 | 16.06 | -0.11 (-0.68%) | 161,082 |
| 30 Nov 2016 | USD | 16.43 | 16.47 | 16.15 | 16.17 | 16.17 | -0.12 (-0.74%) | 153,063 |
| 29 Nov 2016 | USD | 16.3 | 16.42 | 16.25 | 16.29 | 16.29 | +0.05 (+0.31%) | 148,915 |
| 28 Nov 2016 | USD | 16.42 | 16.45 | 16.2 | 16.24 | 16.24 | -0.23 (-1.40%) | 98,089 |
| 25 Nov 2016 | USD | 16.39 | 16.48 | 16.33 | 16.47 | 16.47 | +0.13 (+0.80%) | 46,689 |
| 24 Nov 2016 | USD | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 16.31 | 16.39 | 16.14 | 16.34 | 16.34 | -0.11 (-0.67%) | 198,795 |
| 22 Nov 2016 | USD | 16.49 | 16.629 | 16.361 | 16.45 | 16.45 | -0.11 (-0.66%) | 150,292 |
| 21 Nov 2016 | USD | 16.5 | 16.6 | 16.49 | 16.56 | 16.56 | -0.01 (-0.06%) | 178,369 |
| 18 Nov 2016 | USD | 16.76 | 16.76 | 16.31 | 16.57 | 16.57 | -0.15 (-0.90%) | 193,526 |
| 17 Nov 2016 | USD | 16.57 | 16.76 | 16.42 | 16.72 | 16.72 | +0.17 (+1.03%) | 236,568 |
