| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 15.84 | 15.965 | 15.5 | 15.65 | 15.65 | -0.15 (-0.95%) | 49,182 |
| 27 Dec 2016 | USD | 15.57 | 15.92 | 15.57 | 15.8 | 15.8 | +0.15 (+0.96%) | 14,277 |
| 26 Dec 2016 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 15.72 | 15.89 | 15.5 | 15.65 | 15.65 | -0.08 (-0.51%) | 29,115 |
| 22 Dec 2016 | USD | 15.79 | 16.02 | 15.67 | 15.73 | 15.73 | -0.04 (-0.25%) | 49,547 |
| 21 Dec 2016 | USD | 15.87 | 16.165 | 15.56 | 15.77 | 15.77 | -0.25 (-1.56%) | 174,098 |
| 20 Dec 2016 | USD | 15.62 | 16.04 | 15.62 | 16.02 | 16.02 | +0.42 (+2.69%) | 47,651 |
| 19 Dec 2016 | USD | 15.76 | 15.94 | 15.38 | 15.6 | 15.6 | -0.17 (-1.08%) | 53,952 |
| 16 Dec 2016 | USD | 15.96 | 16.19 | 15.7 | 15.77 | 15.77 | -0.22 (-1.38%) | 101,051 |
| 15 Dec 2016 | USD | 16.05 | 16.17 | 15.93 | 15.99 | 15.99 | +0.09 (+0.57%) | 104,416 |
| 14 Dec 2016 | USD | 16.14 | 16.24 | 15.86 | 15.9 | 15.9 | -0.33 (-2.03%) | 58,915 |
| 13 Dec 2016 | USD | 16.54 | 16.55 | 16.2 | 16.23 | 16.23 | -0.28 (-1.70%) | 40,027 |
| 12 Dec 2016 | USD | 16.46 | 16.61 | 16.3201 | 16.51 | 16.51 | +0.08 (+0.49%) | 54,463 |
| 9 Dec 2016 | USD | 15.86 | 16.6099 | 15.74 | 16.43 | 16.43 | +0.57 (+3.59%) | 46,606 |
| 8 Dec 2016 | USD | 15.74 | 16.25 | 15.57 | 15.86 | 15.86 | +0.2 (+1.28%) | 144,768 |
| 7 Dec 2016 | USD | 15.62 | 15.69 | 15.42 | 15.66 | 15.66 | +0.01 (+0.06%) | 77,212 |
| 6 Dec 2016 | USD | 15.97 | 16.13 | 15.525 | 15.65 | 15.65 | -0.21 (-1.32%) | 57,447 |
| 5 Dec 2016 | USD | 15.65 | 15.88 | 15.54 | 15.86 | 15.86 | +0.33 (+2.12%) | 58,209 |
| 2 Dec 2016 | USD | 16.41 | 16.66 | 15.52 | 15.53 | 15.53 | -0.96 (-5.82%) | 97,042 |
| 1 Dec 2016 | USD | 16.74 | 17.0369 | 16.06 | 16.49 | 16.49 | -0.16 (-0.96%) | 99,231 |
| 30 Nov 2016 | USD | 16.82 | 17.08 | 16.585 | 16.65 | 16.65 | -0.24 (-1.42%) | 258,977 |
| 29 Nov 2016 | USD | 16.77 | 17 | 16.765 | 16.89 | 16.89 | +0.03 (+0.18%) | 190,954 |
| 28 Nov 2016 | USD | 16.68 | 16.94 | 16.68 | 16.86 | 16.86 | +0.13 (+0.78%) | 35,792 |
| 25 Nov 2016 | USD | 16.75 | 16.89 | 16.68 | 16.73 | 16.73 | -0.02 (-0.12%) | 15,600 |
| 24 Nov 2016 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 16.95 | 17.16 | 16.652 | 16.75 | 16.75 | -0.24 (-1.41%) | 91,550 |
| 22 Nov 2016 | USD | 16.72 | 17 | 16.72 | 16.99 | 16.99 | +0.26 (+1.55%) | 51,870 |
| 21 Nov 2016 | USD | 16.8 | 16.9 | 16.55 | 16.73 | 16.73 | +0.08 (+0.48%) | 27,497 |
| 18 Nov 2016 | USD | 16.8 | 16.8 | 16.495 | 16.65 | 16.65 | -0.1 (-0.60%) | 64,144 |
| 17 Nov 2016 | USD | 16.53 | 16.8 | 16.48 | 16.75 | 16.75 | +0.25 (+1.52%) | 78,680 |
