| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | USD | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 22.1 | 22.415 | 22.1 | 22.22 | 22.22 | +0.11 (+0.50%) | 149,837 |
| 29 Dec 2016 | USD | 21.94 | 22.19 | 21.94 | 22.11 | 22.11 | +0.26 (+1.19%) | 129,296 |
| 28 Dec 2016 | USD | 22.04 | 22.14 | 21.77 | 21.85 | 21.85 | -0.14 (-0.64%) | 313,289 |
| 27 Dec 2016 | USD | 21.9 | 22.13 | 21.88 | 21.99 | 21.99 | +0.01 (+0.05%) | 104,274 |
| 26 Dec 2016 | USD | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.87 | 22.22 | 21.53 | 21.98 | 21.98 | +0.23 (+1.06%) | 476,388 |
| 22 Dec 2016 | USD | 21.82 | 21.87 | 21.32 | 21.75 | 21.75 | -0.05 (-0.23%) | 291,040 |
| 21 Dec 2016 | USD | 21.43 | 21.99 | 21.2801 | 21.8 | 21.8 | +0.4 (+1.87%) | 300,872 |
| 20 Dec 2016 | USD | 21.08 | 21.44 | 20.99 | 21.4 | 21.4 | +0.43 (+2.05%) | 476,070 |
| 19 Dec 2016 | USD | 20.16 | 21.16 | 20.14 | 20.97 | 20.97 | +0.82 (+4.07%) | 361,214 |
| 16 Dec 2016 | USD | 19.45 | 20.48 | 19.45 | 20.15 | 20.15 | +0.62 (+3.17%) | 3,139,018 |
| 15 Dec 2016 | USD | 19.35 | 19.91 | 19.34 | 19.53 | 19.53 | +0.12 (+0.62%) | 275,714 |
| 14 Dec 2016 | USD | 19.9 | 20.03 | 19.23 | 19.41 | 19.41 | -0.56 (-2.80%) | 265,360 |
| 13 Dec 2016 | USD | 20.29 | 20.4 | 19.94 | 19.97 | 19.97 | -0.29 (-1.43%) | 269,221 |
| 12 Dec 2016 | USD | 20.4 | 20.6 | 20.08 | 20.26 | 20.26 | -0.01 (-0.05%) | 344,532 |
| 9 Dec 2016 | USD | 19.82 | 20.5 | 19.82 | 20.27 | 20.27 | +0.45 (+2.27%) | 291,278 |
| 8 Dec 2016 | USD | 19.99 | 20.03 | 19.65 | 19.82 | 19.82 | -0.14 (-0.70%) | 323,831 |
| 7 Dec 2016 | USD | 20.04 | 20.085 | 19.61 | 19.96 | 19.96 | -0.06 (-0.30%) | 313,845 |
| 6 Dec 2016 | USD | 19.78 | 20.1 | 19.601 | 20.02 | 20.02 | +0.19 (+0.96%) | 215,130 |
| 5 Dec 2016 | USD | 20.19 | 20.3 | 19.7 | 19.83 | 19.83 | -0.27 (-1.34%) | 271,866 |
| 2 Dec 2016 | USD | 20.18 | 20.32 | 19.86 | 20.1 | 20.1 | -0.05 (-0.25%) | 277,636 |
| 1 Dec 2016 | USD | 20 | 20.25 | 19.89 | 20.15 | 20.15 | +0.09 (+0.45%) | 304,284 |
| 30 Nov 2016 | USD | 20.32 | 20.43 | 19.57 | 20.06 | 20.06 | -0.3 (-1.47%) | 422,260 |
| 29 Nov 2016 | USD | 19.95 | 20.4 | 19.89 | 20.36 | 20.36 | +0.37 (+1.85%) | 503,080 |
| 28 Nov 2016 | USD | 19.94 | 20.24 | 19.71 | 19.99 | 19.99 | -0.01 (-0.05%) | 360,192 |
| 25 Nov 2016 | USD | 19.9 | 20 | 19.82 | 20 | 20 | +0.14 (+0.70%) | 79,681 |
| 24 Nov 2016 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 19.95 | 20 | 19.59 | 19.86 | 19.86 | -0.09 (-0.45%) | 183,574 |
| 22 Nov 2016 | USD | 20.01 | 20.05 | 19.7406 | 19.95 | 19.95 | -0.05 (-0.25%) | 237,466 |
