| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | USD | 18.16 | 18.36 | 17.69 | 17.89 | 17.89 | -0.31 (-1.70%) | 273,590 |
| 30 Nov 2016 | USD | 18.34 | 18.34 | 17.99 | 18.2 | 18.2 | -0.15 (-0.82%) | 282,154 |
| 29 Nov 2016 | USD | 18 | 18.415 | 17.91 | 18.35 | 18.35 | +0.29 (+1.61%) | 193,886 |
| 28 Nov 2016 | USD | 18.17 | 18.26 | 17.97 | 18.06 | 18.06 | -0.1 (-0.55%) | 130,784 |
| 25 Nov 2016 | USD | 17.82 | 18.16 | 17.81 | 18.16 | 18.16 | +0.44 (+2.48%) | 68,527 |
| 24 Nov 2016 | USD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.8 | 17.93 | 17.69 | 17.72 | 17.72 | -0.23 (-1.28%) | 133,653 |
| 22 Nov 2016 | USD | 17.57 | 17.95 | 17.47 | 17.95 | 17.95 | +0.34 (+1.93%) | 184,823 |
| 21 Nov 2016 | USD | 17.44 | 17.75 | 17.35 | 17.61 | 17.61 | +0.18 (+1.03%) | 188,102 |
| 18 Nov 2016 | USD | 17.09 | 17.79 | 16.96 | 17.43 | 17.43 | +0.28 (+1.63%) | 444,662 |
| 17 Nov 2016 | USD | 16.41 | 17.17 | 16.34 | 17.15 | 17.15 | +0.83 (+5.09%) | 785,187 |
| 16 Nov 2016 | USD | 16.16 | 16.73 | 16.1 | 16.32 | 16.32 | 0.0 (0.0%) | 823,032 |
| 15 Nov 2016 | USD | 16.23 | 16.54 | 16.22 | 16.32 | 16.32 | +0.07 (+0.43%) | 648,797 |
| 14 Nov 2016 | USD | 16.37 | 16.64 | 16.2 | 16.25 | 16.25 | -0.22 (-1.34%) | 410,131 |
| 11 Nov 2016 | USD | 16.8 | 17.09 | 16.26 | 16.47 | 16.47 | -0.49 (-2.89%) | 543,008 |
| 10 Nov 2016 | USD | 17.84 | 18 | 16.95 | 16.96 | 16.96 | -0.88 (-4.93%) | 414,630 |
| 9 Nov 2016 | USD | 17.08 | 18.07 | 17 | 17.84 | 17.84 | -0.42 (-2.30%) | 774,838 |
| 8 Nov 2016 | USD | 18.21 | 18.46 | 17.99 | 18.26 | 18.26 | 0.0 (0.0%) | 126,018 |
| 7 Nov 2016 | USD | 18.1 | 18.36 | 18.07 | 18.26 | 18.26 | +0.17 (+0.94%) | 156,221 |
| 4 Nov 2016 | USD | 18.17 | 18.4 | 18.03 | 18.09 | 18.09 | -0.01 (-0.06%) | 191,281 |
| 3 Nov 2016 | USD | 18.07 | 18.31 | 18 | 18.1 | 18.1 | +0.04 (+0.22%) | 166,517 |
| 2 Nov 2016 | USD | 18.1 | 18.23 | 17.71 | 18.06 | 18.06 | -0.13 (-0.71%) | 200,642 |
| 1 Nov 2016 | USD | 18.34 | 18.34 | 17.77 | 18.19 | 18.19 | -0.21 (-1.14%) | 342,079 |
| 31 Oct 2016 | USD | 18.97 | 18.98 | 18.39 | 18.4 | 18.4 | -0.58 (-3.06%) | 289,412 |
| 28 Oct 2016 | USD | 19.88 | 20 | 18.4988 | 18.98 | 18.98 | +1.84 (+10.74%) | 1,107,461 |
| 27 Oct 2016 | USD | 17.58 | 17.58 | 17.05 | 17.14 | 17.14 | -0.34 (-1.95%) | 153,932 |
| 26 Oct 2016 | USD | 17.78 | 17.98 | 17.44 | 17.48 | 17.48 | -0.38 (-2.13%) | 96,300 |
| 25 Oct 2016 | USD | 18.35 | 18.36 | 17.73 | 17.86 | 17.86 | -0.49 (-2.67%) | 111,487 |
| 24 Oct 2016 | USD | 17.89 | 18.48 | 17.8462 | 18.35 | 18.35 | +0.54 (+3.03%) | 137,903 |
| 21 Oct 2016 | USD | 18.11 | 18.15 | 17.74 | 17.81 | 17.81 | -0.42 (-2.30%) | 102,504 |
