| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | USD | 17.45 | 17.55 | 17.42 | 17.5 | 17.5 | -0.01 (-0.06%) | 8,278,516 |
| 9 Jan 2017 | USD | 17.26 | 17.52 | 17.2 | 17.51 | 17.51 | +0.26 (+1.51%) | 13,328,326 |
| 6 Jan 2017 | USD | 17.4 | 17.43 | 17.11 | 17.25 | 17.25 | -0.07 (-0.40%) | 8,497,377 |
| 5 Jan 2017 | USD | 17.6 | 17.68 | 17.28 | 17.32 | 17.32 | -0.19 (-1.09%) | 13,342,468 |
| 4 Jan 2017 | USD | 17.38 | 17.7 | 17.29 | 17.51 | 17.51 | +0.11 (+0.63%) | 12,328,610 |
| 3 Jan 2017 | USD | 16.78 | 17.42 | 16.75 | 17.4 | 17.4 | +0.76 (+4.57%) | 28,836,099 |
| 2 Jan 2017 | USD | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.45 | 16.65 | 16.43 | 16.64 | 16.64 | +0.19 (+1.16%) | 18,157,187 |
| 29 Dec 2016 | USD | 16.58 | 16.58 | 16.41 | 16.45 | 16.45 | -0.13 (-0.78%) | 21,427,816 |
| 28 Dec 2016 | USD | 16.75 | 16.77 | 16.5 | 16.58 | 16.58 | -0.15 (-0.90%) | 9,622,414 |
| 27 Dec 2016 | USD | 16.8 | 16.8 | 16.64 | 16.73 | 16.73 | +0.02 (+0.12%) | 9,503,662 |
| 26 Dec 2016 | USD | 16.52 | 16.76 | 16.21 | 16.71 | 16.71 | +0.21 (+1.27%) | 12,220,096 |
| 23 Dec 2016 | USD | 16.8 | 16.81 | 16.39 | 16.5 | 16.5 | -0.25 (-1.49%) | 13,080,953 |
| 22 Dec 2016 | USD | 16.6 | 16.83 | 16.49 | 16.75 | 16.75 | +0.13 (+0.78%) | 13,017,079 |
| 21 Dec 2016 | USD | 16.33 | 16.68 | 16.31 | 16.62 | 16.62 | +0.33 (+2.03%) | 20,739,001 |
| 20 Dec 2016 | USD | 16.74 | 16.74 | 16.12 | 16.29 | 16.29 | -0.4 (-2.40%) | 32,128,099 |
| 19 Dec 2016 | USD | 16.77 | 16.95 | 16.65 | 16.69 | 16.69 | -0.09 (-0.54%) | 14,529,864 |
| 16 Dec 2016 | USD | 16.78 | 16.95 | 16.72 | 16.78 | 16.78 | 0.0 (0.0%) | 14,591,975 |
| 15 Dec 2016 | USD | 17.4 | 17.4 | 16.68 | 16.78 | 16.78 | -0.81 (-4.60%) | 39,051,699 |
| 14 Dec 2016 | USD | 17.56 | 17.83 | 17.47 | 17.59 | 17.59 | -0.04 (-0.23%) | 16,352,263 |
| 13 Dec 2016 | USD | 17.86 | 17.86 | 17.29 | 17.63 | 17.63 | -0.27 (-1.51%) | 22,719,115 |
| 12 Dec 2016 | USD | 18.29 | 18.4 | 17.72 | 17.9 | 17.9 | -0.42 (-2.29%) | 31,307,356 |
| 9 Dec 2016 | USD | 18.05 | 18.48 | 17.96 | 18.32 | 18.32 | +0.28 (+1.55%) | 23,401,217 |
| 8 Dec 2016 | USD | 17.7 | 18.21 | 17.64 | 18.04 | 18.04 | +0.41 (+2.33%) | 21,879,022 |
| 7 Dec 2016 | USD | 17.5 | 17.66 | 17.42 | 17.63 | 17.63 | +0.08 (+0.46%) | 14,433,155 |
| 6 Dec 2016 | USD | 17.51 | 17.62 | 17.44 | 17.55 | 17.55 | +0.05 (+0.29%) | 13,861,749 |
| 5 Dec 2016 | USD | 17.58 | 17.82 | 17.39 | 17.5 | 17.5 | -0.13 (-0.74%) | 18,409,406 |
| 2 Dec 2016 | USD | 17.82 | 17.98 | 17.54 | 17.63 | 17.63 | -0.17 (-0.96%) | 22,125,582 |
| 1 Dec 2016 | USD | 17.6 | 17.98 | 17.54 | 17.8 | 17.8 | +0.27 (+1.54%) | 21,411,317 |
| 30 Nov 2016 | USD | 18 | 18 | 17.39 | 17.53 | 17.53 | -0.53 (-2.93%) | 24,849,732 |
