| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | USD | 18.87 | 18.87 | 18.73 | 18.8 | 18.8 | -0.02 (-0.11%) | 40,084 |
| 19 Dec 2016 | USD | 18.77 | 18.8958 | 18.66 | 18.82 | 18.82 | -0.03 (-0.16%) | 33,570 |
| 16 Dec 2016 | USD | 19.01 | 19.01 | 18.71 | 18.85 | 18.85 | -0.13 (-0.68%) | 63,084 |
| 15 Dec 2016 | USD | 18.86 | 18.98 | 18.6866 | 18.98 | 18.98 | +0.23 (+1.23%) | 68,035 |
| 14 Dec 2016 | USD | 18.8 | 18.99 | 18.58 | 18.75 | 18.75 | -0.01 (-0.05%) | 69,713 |
| 13 Dec 2016 | USD | 18.56 | 18.78 | 18.452 | 18.76 | 18.76 | +0.3 (+1.63%) | 67,577 |
| 12 Dec 2016 | USD | 18.42 | 18.54 | 18.41 | 18.46 | 18.46 | -0.13 (-0.70%) | 67,091 |
| 9 Dec 2016 | USD | 18.7 | 18.7 | 18.37 | 18.59 | 18.59 | +0.04 (+0.22%) | 32,275 |
| 8 Dec 2016 | USD | 18.63 | 18.8 | 18.5 | 18.55 | 18.55 | -0.19 (-1.01%) | 84,010 |
| 7 Dec 2016 | USD | 18.58 | 18.77 | 18.45 | 18.74 | 18.74 | +0.23 (+1.24%) | 53,544 |
| 6 Dec 2016 | USD | 18.4 | 18.55 | 18.2 | 18.51 | 18.51 | +0.21 (+1.15%) | 62,587 |
| 5 Dec 2016 | USD | 18.28 | 18.4 | 18.15 | 18.3 | 18.3 | +0.22 (+1.22%) | 43,967 |
| 2 Dec 2016 | USD | 18.09 | 18.15 | 17.93 | 18.08 | 18.08 | +0.05 (+0.28%) | 49,075 |
| 1 Dec 2016 | USD | 18.13 | 18.308 | 18 | 18.03 | 18.03 | -0.22 (-1.21%) | 43,548 |
| 30 Nov 2016 | USD | 18.42 | 18.42 | 18.01 | 18.25 | 18.25 | -0.21 (-1.14%) | 59,968 |
| 29 Nov 2016 | USD | 18.44 | 18.55 | 18.37 | 18.46 | 18.46 | +0.11 (+0.60%) | 87,975 |
| 28 Nov 2016 | USD | 18.5 | 18.55 | 18.2403 | 18.35 | 18.35 | -0.15 (-0.81%) | 40,647 |
| 25 Nov 2016 | USD | 18.63 | 18.812 | 18.5 | 18.5 | 18.5 | -0.097 (-0.52%) | 16,425 |
| 24 Nov 2016 | USD | 18.5972 | 18.5972 | 18.5972 | 18.5972 | 18.5972 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 18.63 | 18.64 | 18.5 | 18.5972 | 18.5972 | +0.006 (+0.03%) | 45,871 |
| 22 Nov 2016 | USD | 18.6 | 18.68 | 18.4808 | 18.5912 | 18.5912 | +0.121 (+0.66%) | 52,900 |
| 21 Nov 2016 | USD | 18.29 | 18.62 | 18.2684 | 18.47 | 18.47 | +0.178 (+0.97%) | 99,133 |
| 18 Nov 2016 | USD | 18.21 | 18.47 | 18.05 | 18.2922 | 18.2922 | +0.131 (+0.72%) | 89,247 |
| 17 Nov 2016 | USD | 18.01 | 18.26 | 18.01 | 18.1612 | 18.1612 | +0.181 (+1.01%) | 74,992 |
| 16 Nov 2016 | USD | 17.51 | 18.06 | 17.51 | 17.98 | 17.98 | +0.4 (+2.28%) | 98,083 |
| 15 Nov 2016 | USD | 17.35 | 17.6814 | 17.26 | 17.58 | 17.58 | +0.17 (+0.98%) | 44,515 |
| 14 Nov 2016 | USD | 17.68 | 17.68 | 17.29 | 17.41 | 17.41 | -0.16 (-0.91%) | 30,960 |
| 11 Nov 2016 | USD | 17.43 | 17.65 | 17.3601 | 17.57 | 17.57 | +0.15 (+0.86%) | 23,860 |
| 10 Nov 2016 | USD | 17.47 | 17.5639 | 17.26 | 17.42 | 17.42 | +0.01 (+0.06%) | 39,026 |
| 9 Nov 2016 | USD | 17.1 | 17.41 | 17.086 | 17.41 | 17.41 | +0.14 (+0.81%) | 19,280 |
