| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 14.12 | 14.232 | 14.12 | 14.19 | 283.8 | +0.11 (+0.78%) | 861,838 |
| 26 Dec 2016 | USD | 14.08 | 14.08 | 14.08 | 14.08 | 281.6 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.04 | 14.1699 | 14 | 14.08 | 281.6 | -0.12 (-0.85%) | 509,148 |
| 22 Dec 2016 | USD | 14.26 | 14.26 | 14.04 | 14.2 | 284 | -0.48 (-3.27%) | 870,224 |
| 21 Dec 2016 | USD | 14.87 | 14.91 | 14.65 | 14.68 | 293.6 | -0.12 (-0.81%) | 604,669 |
| 20 Dec 2016 | USD | 14.83 | 14.94 | 14.74 | 14.8 | 296 | -0.15 (-1.00%) | 613,174 |
| 19 Dec 2016 | USD | 15.01 | 15.1 | 14.8737 | 14.95 | 299 | -0.16 (-1.06%) | 772,599 |
| 16 Dec 2016 | USD | 15.48 | 15.55 | 15.01 | 15.11 | 302.2 | -0.59 (-3.76%) | 1,114,536 |
| 15 Dec 2016 | USD | 15.68 | 15.8384 | 15.55 | 15.7 | 314 | -0.4 (-2.48%) | 1,284,499 |
| 14 Dec 2016 | USD | 16.74 | 17.05 | 15.88 | 16.1 | 322 | -1.13 (-6.56%) | 1,939,440 |
| 13 Dec 2016 | USD | 17.04 | 17.32 | 16.97 | 17.23 | 344.6 | +0.61 (+3.67%) | 882,645 |
| 12 Dec 2016 | USD | 16.79 | 16.95 | 16.39 | 16.62 | 332.4 | -1.23 (-6.89%) | 1,506,592 |
| 9 Dec 2016 | USD | 17.75 | 17.93 | 17.62 | 17.85 | 357 | -0.37 (-2.03%) | 1,187,756 |
| 8 Dec 2016 | USD | 17.89 | 18.32 | 17.48 | 18.22 | 364.4 | 0.0 (0.0%) | 2,139,469 |
| 7 Dec 2016 | USD | 17.74 | 18.39 | 17.73 | 18.22 | 364.4 | +0.57 (+3.23%) | 1,074,570 |
| 6 Dec 2016 | USD | 17.59 | 17.65 | 17.39 | 17.65 | 353 | +0.02 (+0.11%) | 615,039 |
| 5 Dec 2016 | USD | 17.35 | 17.63 | 17.34 | 17.63 | 352.6 | -0.05 (-0.28%) | 822,235 |
| 2 Dec 2016 | USD | 17.6 | 17.94 | 17.55 | 17.68 | 353.6 | -0.36 (-2.00%) | 922,048 |
| 1 Dec 2016 | USD | 18.11 | 18.32 | 17.91 | 18.04 | 360.8 | -0.02 (-0.11%) | 1,265,864 |
| 30 Nov 2016 | USD | 17.99 | 18.28 | 17.9201 | 18.06 | 361.2 | +0.19 (+1.06%) | 1,115,079 |
| 29 Nov 2016 | USD | 17.71 | 18.09 | 17.6 | 17.87 | 357.4 | +0.28 (+1.59%) | 829,035 |
| 28 Nov 2016 | USD | 17.79 | 17.91 | 17.5601 | 17.59 | 351.8 | +0.17 (+0.98%) | 985,872 |
| 25 Nov 2016 | USD | 17.49 | 17.57 | 17.35 | 17.42 | 348.4 | +0.52 (+3.08%) | 668,748 |
| 24 Nov 2016 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 338 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 16.75 | 17 | 16.72 | 16.9 | 338 | -0.22 (-1.29%) | 1,181,787 |
| 22 Nov 2016 | USD | 17.14 | 17.17 | 16.9 | 17.12 | 342.4 | +0.89 (+5.48%) | 1,028,919 |
| 21 Nov 2016 | USD | 16.23 | 16.36 | 16.14 | 16.23 | 324.6 | +0.37 (+2.33%) | 610,924 |
| 18 Nov 2016 | USD | 15.92 | 15.94 | 15.65 | 15.86 | 317.2 | +0.01 (+0.06%) | 532,357 |
| 17 Nov 2016 | USD | 15.78 | 16.07 | 15.73 | 15.85 | 317 | +0.15 (+0.96%) | 871,481 |
| 16 Nov 2016 | USD | 15.65 | 15.86 | 15.49 | 15.7 | 314 | -0.61 (-3.74%) | 927,460 |
