| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 17.79 | 18.35 | 17.72 | 18.13 | 18.13 | +0.31 (+1.74%) | 28,880,807 |
| 23 Jan 2017 | USD | 17.4 | 17.83 | 17.21 | 17.82 | 17.82 | +0.71 (+4.15%) | 19,934,747 |
| 20 Jan 2017 | USD | 16.97 | 17.34 | 16.92 | 17.11 | 17.11 | +0.19 (+1.12%) | 17,743,124 |
| 19 Jan 2017 | USD | 16.64 | 17.0367 | 16.55 | 16.92 | 16.92 | +0.1 (+0.59%) | 15,553,472 |
| 18 Jan 2017 | USD | 17.19 | 17.2662 | 16.68 | 16.82 | 16.82 | -0.42 (-2.44%) | 17,108,370 |
| 17 Jan 2017 | USD | 17.6 | 17.71 | 17.18 | 17.24 | 17.24 | +0.37 (+2.19%) | 18,824,355 |
| 16 Jan 2017 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 16.76 | 16.94 | 16.45 | 16.87 | 16.87 | -0.02 (-0.12%) | 12,428,469 |
| 12 Jan 2017 | USD | 17.05 | 17.28 | 16.7 | 16.89 | 16.89 | +0.21 (+1.26%) | 21,009,375 |
| 11 Jan 2017 | USD | 16.76 | 16.81 | 16.14 | 16.68 | 16.68 | -0.12 (-0.71%) | 22,505,990 |
| 10 Jan 2017 | USD | 17.03 | 17.22 | 16.56 | 16.8 | 16.8 | -0.17 (-1.00%) | 17,280,814 |
| 9 Jan 2017 | USD | 17.28 | 17.3 | 16.865 | 16.97 | 16.97 | +0.04 (+0.24%) | 15,596,253 |
| 6 Jan 2017 | USD | 17.02 | 17.37 | 16.69 | 16.93 | 16.93 | -0.44 (-2.53%) | 17,819,459 |
| 5 Jan 2017 | USD | 16.78 | 17.5 | 16.76 | 17.37 | 17.37 | +0.97 (+5.91%) | 26,859,562 |
| 4 Jan 2017 | USD | 16.56 | 16.63 | 16.17 | 16.4 | 16.4 | +0.01 (+0.06%) | 13,709,346 |
| 3 Jan 2017 | USD | 16 | 16.44 | 15.865 | 16.39 | 16.39 | +0.41 (+2.57%) | 18,580,757 |
| 2 Jan 2017 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.44 | 16.84 | 15.941 | 15.98 | 15.98 | -0.41 (-2.50%) | 18,793,384 |
| 29 Dec 2016 | USD | 15.6 | 16.46 | 15.52 | 16.39 | 16.39 | +1.11 (+7.26%) | 29,869,337 |
| 28 Dec 2016 | USD | 14.8 | 15.3 | 14.64 | 15.28 | 15.28 | +0.42 (+2.83%) | 18,028,854 |
| 27 Dec 2016 | USD | 14.71 | 14.97 | 14.61 | 14.86 | 14.86 | +0.31 (+2.13%) | 11,185,295 |
| 26 Dec 2016 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.18 | 14.6 | 14.16 | 14.55 | 14.55 | +0.43 (+3.05%) | 12,430,316 |
| 22 Dec 2016 | USD | 14.12 | 14.33 | 14.03 | 14.12 | 14.12 | -0.04 (-0.28%) | 11,046,975 |
| 21 Dec 2016 | USD | 14.25 | 14.335 | 14.01 | 14.16 | 14.16 | -0.18 (-1.26%) | 13,521,246 |
| 20 Dec 2016 | USD | 13.99 | 14.41 | 13.94 | 14.34 | 14.34 | +0.1 (+0.70%) | 13,240,470 |
| 19 Dec 2016 | USD | 14.26 | 14.41 | 14.08 | 14.24 | 14.24 | -0.04 (-0.28%) | 13,868,242 |
| 16 Dec 2016 | USD | 14.22 | 14.465 | 13.94 | 14.28 | 14.28 | +0.28 (+2.00%) | 28,360,166 |
| 15 Dec 2016 | USD | 14.25 | 14.35 | 13.805 | 14 | 14 | -0.73 (-4.96%) | 37,334,859 |
| 14 Dec 2016 | USD | 15.9 | 16.14 | 14.71 | 14.73 | 14.73 | -1.01 (-6.42%) | 32,200,606 |
