| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 20.5 | 20.55 | 20.42 | 20.43 | 20.43 | -0.04 (-0.20%) | 105,009 |
| 22 Dec 2016 | USD | 20.5 | 20.61 | 20.44 | 20.47 | 20.47 | +0.02 (+0.10%) | 93,640 |
| 21 Dec 2016 | USD | 20.51 | 20.54 | 20.42 | 20.45 | 20.45 | -0.04 (-0.20%) | 101,817 |
| 20 Dec 2016 | USD | 20.41 | 20.52 | 20.41 | 20.49 | 20.49 | +0.1 (+0.49%) | 105,113 |
| 19 Dec 2016 | USD | 20.38 | 20.55 | 20.38 | 20.39 | 20.39 | +0.035 (+0.17%) | 141,481 |
| 16 Dec 2016 | USD | 20.353 | 20.46 | 20.29 | 20.355 | 20.355 | +0.1 (+0.49%) | 64,963 |
| 15 Dec 2016 | USD | 20.29 | 20.34 | 20.16 | 20.255 | 20.255 | -0.065 (-0.32%) | 176,716 |
| 14 Dec 2016 | USD | 20.69 | 20.71 | 20.31 | 20.32 | 20.32 | +0.04 (+0.20%) | 149,737 |
| 13 Dec 2016 | USD | 20.29 | 20.43 | 20.26 | 20.28 | 20.28 | +0.155 (+0.77%) | 129,183 |
| 12 Dec 2016 | USD | 20.04 | 20.17 | 20.02 | 20.125 | 20.125 | +0.115 (+0.57%) | 234,491 |
| 9 Dec 2016 | USD | 20 | 20.05 | 19.87 | 20.01 | 20.01 | +0.37 (+1.88%) | 137,207 |
| 8 Dec 2016 | USD | 19.8 | 19.84 | 19.62 | 19.64 | 19.64 | -0.285 (-1.43%) | 167,604 |
| 7 Dec 2016 | USD | 20.25 | 20.25 | 19.84 | 19.925 | 19.925 | -0.025 (-0.13%) | 75,271 |
| 6 Dec 2016 | USD | 19.84 | 20.01 | 19.81 | 19.95 | 19.95 | +0.055 (+0.28%) | 90,156 |
| 5 Dec 2016 | USD | 19.755 | 19.94 | 19.7 | 19.895 | 19.895 | +0.635 (+3.30%) | 237,401 |
| 2 Dec 2016 | USD | 19.2336 | 19.44 | 19.18 | 19.26 | 19.26 | +0.09 (+0.47%) | 58,610 |
| 1 Dec 2016 | USD | 19.39 | 19.39 | 19.1 | 19.17 | 19.17 | -0.445 (-2.27%) | 138,722 |
| 30 Nov 2016 | USD | 19.8065 | 19.8065 | 19.6 | 19.615 | 19.615 | -0.435 (-2.17%) | 67,602 |
| 29 Nov 2016 | USD | 20.05 | 20.14 | 19.99 | 20.05 | 20.05 | -0.13 (-0.64%) | 94,206 |
| 28 Nov 2016 | USD | 20.12 | 20.28 | 20.12 | 20.18 | 20.18 | -0.47 (-2.28%) | 62,522 |
| 25 Nov 2016 | USD | 20.62 | 20.7154 | 20.58 | 20.65 | 20.65 | +0.295 (+1.45%) | 55,194 |
| 24 Nov 2016 | USD | 20.355 | 20.355 | 20.355 | 20.355 | 20.355 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 20.345 | 20.39 | 20.24 | 20.355 | 20.355 | -0.285 (-1.38%) | 183,375 |
| 22 Nov 2016 | USD | 20.61 | 20.69 | 20.6 | 20.64 | 20.64 | -0.2 (-0.96%) | 117,513 |
| 21 Nov 2016 | USD | 20.7 | 20.86 | 20.7 | 20.84 | 20.84 | +0.38 (+1.86%) | 87,049 |
| 18 Nov 2016 | USD | 20.6402 | 20.6402 | 20.42 | 20.46 | 20.46 | -0.582 (-2.77%) | 75,618 |
| 17 Nov 2016 | USD | 21.9 | 21.9 | 20.95 | 21.042 | 21.042 | -0.908 (-4.14%) | 103,728 |
| 16 Nov 2016 | USD | 21.75 | 22.1573 | 21.75 | 21.95 | 21.95 | -0.12 (-0.54%) | 181,412 |
| 15 Nov 2016 | USD | 22.06 | 22.12 | 21.98 | 22.07 | 22.07 | +0.295 (+1.35%) | 614,366 |
| 14 Nov 2016 | USD | 21.76 | 21.87 | 21.69 | 21.775 | 21.775 | -0.085 (-0.39%) | 77,673 |
