| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 13.5 | 13.5 | 12.75 | 12.83 | 12.83 | -0.53 (-3.97%) | 4,004,386 |
| 12 Dec 2016 | USD | 14.25 | 14.25 | 13.32 | 13.36 | 13.36 | -0.77 (-5.45%) | 1,997,992 |
| 9 Dec 2016 | USD | 14.32 | 14.41 | 14.06 | 14.13 | 14.13 | -0.33 (-2.28%) | 1,160,149 |
| 8 Dec 2016 | USD | 13.61 | 14.56 | 13.56 | 14.46 | 14.46 | +0.9 (+6.64%) | 3,036,745 |
| 7 Dec 2016 | USD | 13.65 | 13.74 | 13.37 | 13.56 | 13.56 | -0.02 (-0.15%) | 2,198,603 |
| 6 Dec 2016 | USD | 13.56 | 13.62 | 13.5 | 13.58 | 13.58 | +0.1 (+0.74%) | 1,832,313 |
| 5 Dec 2016 | USD | 14 | 14.0789 | 13.38 | 13.48 | 13.48 | -0.35 (-2.53%) | 3,167,162 |
| 2 Dec 2016 | USD | 14.5 | 14.611 | 13.8 | 13.83 | 13.83 | -0.78 (-5.34%) | 3,014,934 |
| 1 Dec 2016 | USD | 15.04 | 15.19 | 14.6 | 14.61 | 14.61 | -0.52 (-3.44%) | 2,497,402 |
| 30 Nov 2016 | USD | 15.98 | 16 | 15.05 | 15.13 | 15.13 | -0.5 (-3.20%) | 4,132,962 |
| 29 Nov 2016 | USD | 16.07 | 16.15 | 15.02 | 15.63 | 15.63 | -0.18 (-1.14%) | 4,114,476 |
| 28 Nov 2016 | USD | 15.96 | 16 | 15.57 | 15.81 | 15.81 | -0.09 (-0.57%) | 2,098,079 |
| 25 Nov 2016 | USD | 15.45 | 15.99 | 15.4 | 15.9 | 15.9 | +0.58 (+3.79%) | 1,313,211 |
| 24 Nov 2016 | USD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.2499 | 15.47 | 15.01 | 15.32 | 15.32 | +0.25 (+1.66%) | 2,328,836 |
| 22 Nov 2016 | USD | 16 | 16.03 | 15.03 | 15.07 | 15.07 | -0.82 (-5.16%) | 3,633,259 |
| 21 Nov 2016 | USD | 16.65 | 16.9 | 15.81 | 15.89 | 15.89 | -0.41 (-2.52%) | 4,361,050 |
| 18 Nov 2016 | USD | 15.54 | 16.49 | 15.52 | 16.3 | 16.3 | +1.04 (+6.82%) | 3,806,098 |
| 17 Nov 2016 | USD | 14.75 | 15.35 | 14.61 | 15.26 | 15.26 | +0.65 (+4.45%) | 3,598,390 |
| 16 Nov 2016 | USD | 14.45 | 14.72 | 14.43 | 14.61 | 14.61 | +0.13 (+0.90%) | 1,354,542 |
| 15 Nov 2016 | USD | 14.42 | 14.63 | 14.32 | 14.48 | 14.48 | +0.19 (+1.33%) | 3,027,180 |
| 14 Nov 2016 | USD | 14.72 | 14.89 | 14.27 | 14.29 | 14.29 | -0.29 (-1.99%) | 3,205,567 |
| 11 Nov 2016 | USD | 14.6 | 14.6 | 14.18 | 14.58 | 14.58 | +0.08 (+0.55%) | 2,051,168 |
| 10 Nov 2016 | USD | 14.69 | 14.82 | 14.43 | 14.5 | 14.5 | +0.18 (+1.26%) | 3,791,638 |
| 9 Nov 2016 | USD | 15.02 | 15.28 | 14.15 | 14.32 | 14.32 | -1.12 (-7.25%) | 4,002,053 |
| 8 Nov 2016 | USD | 15.49 | 15.51 | 15.32 | 15.44 | 15.44 | +0.01 (+0.06%) | 1,799,974 |
| 7 Nov 2016 | USD | 15.33 | 15.55 | 15.2 | 15.43 | 15.43 | +0.23 (+1.51%) | 2,959,085 |
| 4 Nov 2016 | USD | 15.9 | 15.9 | 15.14 | 15.2 | 15.2 | -0.79 (-4.94%) | 2,848,352 |
| 3 Nov 2016 | USD | 16.05 | 16.05 | 15.78 | 15.99 | 15.99 | -0.01 (-0.06%) | 2,318,106 |
| 2 Nov 2016 | USD | 16.33 | 16.39 | 15.82 | 16 | 16 | 0.0 (0.0%) | 4,431,182 |
