| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 22.32 | 22.93 | 22.32 | 22.47 | 14.98 | -0.07 (-0.31%) | 10,767 |
| 26 Dec 2016 | USD | 22.54 | 22.54 | 22.54 | 22.54 | 15.0267 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 22.32 | 22.654 | 22.24 | 22.54 | 15.0267 | +0.04 (+0.18%) | 11,596 |
| 22 Dec 2016 | USD | 22.73 | 22.77 | 22.45 | 22.5 | 15 | -0.25 (-1.10%) | 6,946 |
| 21 Dec 2016 | USD | 22.69 | 23 | 22.4713 | 22.75 | 15.1667 | +0.09 (+0.40%) | 20,914 |
| 20 Dec 2016 | USD | 22.58 | 22.725 | 22.47 | 22.66 | 15.1067 | +0.35 (+1.57%) | 16,579 |
| 19 Dec 2016 | USD | 22.33 | 22.75 | 22.28 | 22.31 | 14.8733 | -0.25 (-1.11%) | 11,053 |
| 16 Dec 2016 | USD | 23 | 23.18 | 22.24 | 22.56 | 15.04 | -0.48 (-2.08%) | 40,599 |
| 15 Dec 2016 | USD | 23 | 23.58 | 22.74 | 23.04 | 15.36 | -0.1 (-0.43%) | 18,165 |
| 14 Dec 2016 | USD | 23.01 | 23.33 | 23.01 | 23.14 | 15.4267 | -0.06 (-0.26%) | 9,585 |
| 13 Dec 2016 | USD | 23.31 | 23.33 | 23.03 | 23.2 | 15.4667 | -0.31 (-1.32%) | 8,923 |
| 12 Dec 2016 | USD | 23.32 | 23.7699 | 23.2 | 23.51 | 15.6733 | -0.18 (-0.76%) | 18,906 |
| 9 Dec 2016 | USD | 23.15 | 23.86 | 22.47 | 23.69 | 15.7933 | +0.78 (+3.40%) | 13,896 |
| 8 Dec 2016 | USD | 22.5 | 23 | 21.9901 | 22.91 | 15.2733 | +0.35 (+1.55%) | 22,487 |
| 7 Dec 2016 | USD | 22.15 | 22.75 | 21.7792 | 22.56 | 15.04 | +0.88 (+4.06%) | 8,551 |
| 6 Dec 2016 | USD | 22.3 | 22.345 | 21.42 | 21.68 | 14.4533 | -0.49 (-2.21%) | 17,223 |
| 5 Dec 2016 | USD | 21.61 | 22.48 | 21.61 | 22.17 | 14.78 | +0.86 (+4.04%) | 20,338 |
| 2 Dec 2016 | USD | 21.43 | 21.64 | 21.21 | 21.31 | 14.2067 | -0.15 (-0.70%) | 8,725 |
| 1 Dec 2016 | USD | 21.37 | 22.205 | 21.29 | 21.46 | 14.3067 | +0.08 (+0.37%) | 13,660 |
| 30 Nov 2016 | USD | 21.73 | 22.06 | 21.13 | 21.38 | 14.2533 | -0.15 (-0.70%) | 11,692 |
| 29 Nov 2016 | USD | 22.09 | 22.4 | 21.31 | 21.53 | 14.3533 | -0.53 (-2.40%) | 11,920 |
| 28 Nov 2016 | USD | 21.87 | 22.4399 | 21.61 | 22.06 | 14.7067 | -0.03 (-0.14%) | 13,056 |
| 25 Nov 2016 | USD | 22.22 | 22.32 | 21.7084 | 22.09 | 14.7267 | -0.03 (-0.14%) | 6,582 |
| 24 Nov 2016 | USD | 22.12 | 22.12 | 22.12 | 22.12 | 14.7467 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 21.3 | 22.23 | 21.3 | 22.12 | 14.7467 | +0.27 (+1.24%) | 9,112 |
| 22 Nov 2016 | USD | 21.42 | 22 | 21.35 | 21.85 | 14.5667 | +0.43 (+2.01%) | 15,246 |
| 21 Nov 2016 | USD | 21.14 | 21.67 | 20.94 | 21.42 | 14.28 | +0.21 (+0.99%) | 17,486 |
| 18 Nov 2016 | USD | 21.59 | 21.59 | 20.24 | 21.21 | 14.14 | -0.23 (-1.07%) | 20,817 |
| 17 Nov 2016 | USD | 21 | 21.61 | 20 | 21.44 | 14.2933 | +0.46 (+2.19%) | 26,781 |
| 16 Nov 2016 | USD | 20.52 | 21 | 20.52 | 20.98 | 13.9867 | +0.11 (+0.53%) | 12,842 |
