| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | USD | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 17.95 | 18.1 | 17.8 | 18.05 | 18.05 | +0.1 (+0.56%) | 31,788 |
| 29 Dec 2016 | USD | 18 | 18.25 | 17.8 | 17.95 | 17.95 | 0.0 (0.0%) | 23,422 |
| 28 Dec 2016 | USD | 18.05 | 18.15 | 17.8 | 17.95 | 17.95 | 0.0 (0.0%) | 29,062 |
| 27 Dec 2016 | USD | 17.995 | 18 | 17.75 | 17.95 | 17.95 | 0.0 (0.0%) | 20,777 |
| 26 Dec 2016 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18 | 18.1 | 17.8 | 17.95 | 17.95 | -0.1 (-0.55%) | 34,033 |
| 22 Dec 2016 | USD | 17.85 | 18.25 | 17.65 | 18.05 | 18.05 | +0.15 (+0.84%) | 46,147 |
| 21 Dec 2016 | USD | 17.7 | 17.95 | 17.65 | 17.9 | 17.9 | +0.15 (+0.85%) | 37,167 |
| 20 Dec 2016 | USD | 17.1 | 17.9 | 16.9 | 17.75 | 17.75 | +0.75 (+4.41%) | 84,959 |
| 19 Dec 2016 | USD | 16.95 | 17.15 | 16.85 | 17 | 17 | +0.1 (+0.59%) | 85,049 |
| 16 Dec 2016 | USD | 16.65 | 16.9 | 16.45 | 16.9 | 16.9 | +0.3 (+1.81%) | 215,123 |
| 15 Dec 2016 | USD | 16.6 | 16.8 | 16.4 | 16.6 | 16.6 | +0.15 (+0.91%) | 61,991 |
| 14 Dec 2016 | USD | 16.65 | 16.8 | 16.4 | 16.45 | 16.45 | -0.35 (-2.08%) | 56,779 |
| 13 Dec 2016 | USD | 16.9 | 17.1 | 16.7 | 16.8 | 16.8 | -1 (-5.62%) | 125,854 |
| 12 Dec 2016 | USD | 17.95 | 18.05 | 17.75 | 17.8 | 17.8 | -0.1 (-0.56%) | 41,118 |
| 9 Dec 2016 | USD | 17.7 | 18.05 | 17.6 | 17.9 | 17.9 | +0.05 (+0.28%) | 47,387 |
| 8 Dec 2016 | USD | 17.35 | 17.9 | 17.2 | 17.85 | 17.85 | +0.45 (+2.59%) | 37,227 |
| 7 Dec 2016 | USD | 17.3 | 17.55 | 17.2221 | 17.4 | 17.4 | +0.05 (+0.29%) | 32,673 |
| 6 Dec 2016 | USD | 16.95 | 17.35 | 16.8 | 17.35 | 17.35 | +0.3 (+1.76%) | 34,070 |
| 5 Dec 2016 | USD | 16.9 | 17.15 | 16.8 | 17.05 | 17.05 | +0.15 (+0.89%) | 24,809 |
| 2 Dec 2016 | USD | 16.95 | 17.15 | 16.8 | 16.9 | 16.9 | -0.2 (-1.17%) | 17,913 |
| 1 Dec 2016 | USD | 16.85 | 17.2 | 16.65 | 17.1 | 17.1 | +0.2 (+1.18%) | 41,551 |
| 30 Nov 2016 | USD | 17.15 | 17.15 | 16.8 | 16.9 | 16.9 | -0.15 (-0.88%) | 17,897 |
| 29 Nov 2016 | USD | 17 | 17.25 | 17 | 17.05 | 17.05 | +0.15 (+0.89%) | 8,202 |
| 28 Nov 2016 | USD | 17.25 | 17.25 | 16.75 | 16.9 | 16.9 | -0.35 (-2.03%) | 23,297 |
| 25 Nov 2016 | USD | 17.25 | 17.3 | 17.05 | 17.25 | 17.25 | +0.1 (+0.58%) | 8,921 |
| 24 Nov 2016 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.5 | 17.55 | 17 | 17.15 | 17.15 | -0.4 (-2.28%) | 39,470 |
| 22 Nov 2016 | USD | 17.6 | 17.6 | 17.4 | 17.55 | 17.55 | +0.05 (+0.29%) | 38,668 |
