| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 20.2 | 20.83 | 20.06 | 20.54 | 20.54 | +0.34 (+1.68%) | 7,573,374 |
| 26 Dec 2016 | USD | 19.55 | 20.35 | 19.33 | 20.2 | 20.2 | +0.65 (+3.32%) | 10,269,696 |
| 23 Dec 2016 | USD | 19.72 | 19.72 | 19.33 | 19.55 | 19.55 | 0.0 (0.0%) | 3,254,308 |
| 22 Dec 2016 | USD | 19.45 | 19.91 | 19.4 | 19.55 | 19.55 | 0.0 (0.0%) | 5,027,657 |
| 21 Dec 2016 | USD | 19.15 | 19.9 | 19.03 | 19.55 | 19.55 | +0.4 (+2.09%) | 5,633,336 |
| 20 Dec 2016 | USD | 19.22 | 19.35 | 19 | 19.15 | 19.15 | -0.18 (-0.93%) | 4,952,645 |
| 19 Dec 2016 | USD | 19.65 | 19.68 | 19.2 | 19.33 | 19.33 | -0.22 (-1.13%) | 5,345,344 |
| 16 Dec 2016 | USD | 19.6 | 19.67 | 19.3 | 19.55 | 19.55 | -0.09 (-0.46%) | 6,894,467 |
| 15 Dec 2016 | USD | 19.61 | 20.1 | 19.4 | 19.64 | 19.64 | -0.19 (-0.96%) | 6,361,872 |
| 14 Dec 2016 | USD | 20.17 | 20.17 | 19.72 | 19.83 | 19.83 | -0.18 (-0.90%) | 4,456,285 |
| 13 Dec 2016 | USD | 20 | 20.18 | 19.52 | 20.01 | 20.01 | -0.03 (-0.15%) | 6,944,770 |
| 12 Dec 2016 | USD | 20.77 | 20.77 | 19.99 | 20.04 | 20.04 | -0.74 (-3.56%) | 8,761,441 |
| 9 Dec 2016 | USD | 21.27 | 21.27 | 20.75 | 20.78 | 20.78 | -0.51 (-2.40%) | 7,789,984 |
| 8 Dec 2016 | USD | 21.08 | 21.39 | 20.92 | 21.29 | 21.29 | +0.09 (+0.42%) | 4,900,757 |
| 7 Dec 2016 | USD | 21.31 | 21.48 | 20.78 | 21.2 | 21.2 | -0.11 (-0.52%) | 8,481,928 |
| 6 Dec 2016 | USD | 20.7 | 21.52 | 20.7 | 21.31 | 21.31 | +0.53 (+2.55%) | 13,377,654 |
| 5 Dec 2016 | USD | 20.15 | 20.86 | 20 | 20.78 | 20.78 | +0.57 (+2.82%) | 12,884,759 |
| 2 Dec 2016 | USD | 20.32 | 20.4 | 20.05 | 20.21 | 20.21 | -0.1 (-0.49%) | 5,449,884 |
| 1 Dec 2016 | USD | 20.45 | 20.59 | 20.23 | 20.31 | 20.31 | -0.14 (-0.68%) | 7,016,942 |
| 30 Nov 2016 | USD | 20.52 | 20.95 | 20.11 | 20.45 | 20.45 | -0.19 (-0.92%) | 11,319,117 |
| 29 Nov 2016 | USD | 20.3 | 20.78 | 20.22 | 20.64 | 20.64 | +0.37 (+1.83%) | 9,260,803 |
| 28 Nov 2016 | USD | 20.65 | 20.8 | 20.23 | 20.27 | 20.27 | -0.38 (-1.84%) | 9,694,870 |
| 25 Nov 2016 | USD | 20.71 | 20.71 | 20.23 | 20.65 | 20.65 | -0.07 (-0.34%) | 7,364,092 |
| 24 Nov 2016 | USD | 20.84 | 20.9 | 20.48 | 20.72 | 20.72 | -0.12 (-0.58%) | 10,808,522 |
| 23 Nov 2016 | USD | 20.6 | 20.98 | 20.6 | 20.84 | 20.84 | +0.24 (+1.17%) | 8,868,848 |
| 22 Nov 2016 | USD | 20.75 | 20.95 | 20.37 | 20.6 | 20.6 | -0.1 (-0.48%) | 14,986,323 |
| 21 Nov 2016 | USD | 21.48 | 21.48 | 20.68 | 20.7 | 20.7 | -0.71 (-3.32%) | 14,371,139 |
| 18 Nov 2016 | USD | 21.5 | 21.6 | 21.32 | 21.41 | 21.41 | -0.17 (-0.79%) | 6,582,991 |
| 17 Nov 2016 | USD | 21.28 | 21.66 | 21.15 | 21.58 | 21.58 | +0.46 (+2.18%) | 9,886,910 |
| 16 Nov 2016 | USD | 21.14 | 21.38 | 21.06 | 21.12 | 21.12 | -0.03 (-0.14%) | 8,062,104 |
