| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | USD | 19.6 | 19.87 | 19.59 | 19.63 | 19.63 | -0.03 (-0.15%) | 3,933,994 |
| 28 Dec 2016 | USD | 19.8 | 19.94 | 19.64 | 19.66 | 19.66 | -0.14 (-0.71%) | 4,243,785 |
| 27 Dec 2016 | USD | 19.91 | 20.05 | 19.8 | 19.8 | 19.8 | -0.14 (-0.70%) | 4,471,910 |
| 26 Dec 2016 | USD | 19.76 | 20 | 19.4 | 19.94 | 19.94 | +0.13 (+0.66%) | 6,557,602 |
| 23 Dec 2016 | USD | 20 | 20.05 | 19.74 | 19.81 | 19.81 | -0.25 (-1.25%) | 6,511,123 |
| 22 Dec 2016 | USD | 20.42 | 20.48 | 20.05 | 20.06 | 20.06 | -0.21 (-1.04%) | 6,246,704 |
| 21 Dec 2016 | USD | 19.92 | 20.27 | 19.92 | 20.27 | 20.27 | +0.37 (+1.86%) | 5,772,719 |
| 20 Dec 2016 | USD | 19.84 | 19.99 | 19.72 | 19.9 | 19.9 | +0.09 (+0.45%) | 4,712,848 |
| 19 Dec 2016 | USD | 20.2 | 20.2 | 19.77 | 19.81 | 19.81 | -0.37 (-1.83%) | 6,813,748 |
| 16 Dec 2016 | USD | 20.09 | 20.37 | 19.94 | 20.18 | 20.18 | +0.08 (+0.40%) | 6,736,446 |
| 15 Dec 2016 | USD | 19.82 | 20.3 | 19.82 | 20.1 | 20.1 | +0.32 (+1.62%) | 8,926,254 |
| 14 Dec 2016 | USD | 19.94 | 20.13 | 19.76 | 19.78 | 19.78 | -0.23 (-1.15%) | 6,493,331 |
| 13 Dec 2016 | USD | 20.08 | 20.23 | 19.52 | 20.01 | 20.01 | -0.07 (-0.35%) | 12,310,084 |
| 12 Dec 2016 | USD | 21.77 | 21.88 | 20 | 20.08 | 20.08 | -1.75 (-8.02%) | 17,081,774 |
| 9 Dec 2016 | USD | 21.87 | 22.05 | 21.76 | 21.83 | 21.83 | -0.01 (-0.05%) | 7,545,272 |
| 8 Dec 2016 | USD | 22.24 | 22.26 | 21.81 | 21.84 | 21.84 | -0.36 (-1.62%) | 9,840,893 |
| 7 Dec 2016 | USD | 22.13 | 22.28 | 22 | 22.2 | 22.2 | +0.11 (+0.50%) | 8,471,202 |
| 6 Dec 2016 | USD | 22.6 | 22.68 | 22.05 | 22.09 | 22.09 | -0.32 (-1.43%) | 9,483,702 |
| 5 Dec 2016 | USD | 22.25 | 22.76 | 22.2 | 22.41 | 22.41 | -0.11 (-0.49%) | 10,786,325 |
| 2 Dec 2016 | USD | 23.26 | 23.35 | 22.52 | 22.52 | 22.52 | -0.74 (-3.18%) | 17,438,636 |
| 1 Dec 2016 | USD | 23.5 | 23.5 | 23.09 | 23.26 | 23.26 | -0.18 (-0.77%) | 16,148,906 |
| 30 Nov 2016 | USD | 22.57 | 23.68 | 22.55 | 23.44 | 23.44 | +0.75 (+3.31%) | 34,453,471 |
| 29 Nov 2016 | USD | 22.71 | 22.96 | 22.51 | 22.69 | 22.69 | -0.07 (-0.31%) | 15,828,725 |
| 28 Nov 2016 | USD | 22.6 | 22.99 | 22.43 | 22.76 | 22.76 | +0.11 (+0.49%) | 17,165,077 |
| 25 Nov 2016 | USD | 22.01 | 23.44 | 21.68 | 22.65 | 22.65 | +0.58 (+2.63%) | 22,331,144 |
| 24 Nov 2016 | USD | 22.21 | 22.38 | 22.01 | 22.07 | 22.07 | -0.2 (-0.90%) | 8,141,076 |
| 23 Nov 2016 | USD | 22.54 | 22.62 | 22.25 | 22.27 | 22.27 | -0.18 (-0.80%) | 12,795,922 |
| 22 Nov 2016 | USD | 22.25 | 22.48 | 22.14 | 22.45 | 22.45 | +0.25 (+1.13%) | 10,710,088 |
| 21 Nov 2016 | USD | 22.1 | 22.24 | 22.01 | 22.2 | 22.2 | +0.14 (+0.63%) | 7,193,406 |
| 18 Nov 2016 | USD | 22.1 | 22.25 | 22.01 | 22.06 | 22.06 | -0.03 (-0.14%) | 5,839,777 |
