| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 19.18 | 19.32 | 18.9 | 19.15 | 19.15 | -0.11 (-0.57%) | 435,943 |
| 22 Dec 2016 | USD | 19.49 | 19.58 | 19 | 19.26 | 19.26 | -0.26 (-1.33%) | 519,480 |
| 21 Dec 2016 | USD | 19.58 | 19.62 | 19.35 | 19.52 | 19.52 | -0.13 (-0.66%) | 395,726 |
| 20 Dec 2016 | USD | 19.57 | 19.7 | 19.46 | 19.65 | 19.65 | +0.15 (+0.77%) | 1,148,355 |
| 19 Dec 2016 | USD | 19.68 | 19.8 | 19.4583 | 19.5 | 19.5 | -0.22 (-1.12%) | 865,051 |
| 16 Dec 2016 | USD | 19.84 | 19.97 | 19.66 | 19.72 | 19.72 | -0.03 (-0.15%) | 958,634 |
| 15 Dec 2016 | USD | 19.6 | 19.8 | 19.45 | 19.75 | 19.75 | +0.09 (+0.46%) | 759,171 |
| 14 Dec 2016 | USD | 19.95 | 20.0999 | 19.36 | 19.66 | 19.66 | -0.39 (-1.95%) | 644,844 |
| 13 Dec 2016 | USD | 20.35 | 20.35 | 19.63 | 20.05 | 20.05 | -0.13 (-0.64%) | 1,340,392 |
| 12 Dec 2016 | USD | 20.82 | 20.8359 | 20.042 | 20.18 | 20.18 | -0.68 (-3.26%) | 1,017,671 |
| 9 Dec 2016 | USD | 20.47 | 21.17 | 20.31 | 20.86 | 20.86 | +0.37 (+1.81%) | 1,342,963 |
| 8 Dec 2016 | USD | 20.11 | 20.69 | 19.9904 | 20.49 | 20.49 | +0.49 (+2.45%) | 1,439,906 |
| 7 Dec 2016 | USD | 19.28 | 20.16 | 19.19 | 20 | 20 | +0.72 (+3.73%) | 2,083,448 |
| 6 Dec 2016 | USD | 19.25 | 19.35 | 19.16 | 19.28 | 19.28 | +0.03 (+0.16%) | 1,574,886 |
| 5 Dec 2016 | USD | 19.35 | 19.65 | 19.185 | 19.25 | 19.25 | -0.06 (-0.31%) | 638,935 |
| 2 Dec 2016 | USD | 19.47 | 19.5 | 19.08 | 19.31 | 19.31 | -0.12 (-0.62%) | 655,656 |
| 1 Dec 2016 | USD | 19.4 | 19.77 | 19.27 | 19.43 | 19.43 | +0.17 (+0.88%) | 937,343 |
| 30 Nov 2016 | USD | 19.45 | 19.6 | 19.23 | 19.26 | 19.26 | -0.03 (-0.16%) | 913,038 |
| 29 Nov 2016 | USD | 19.46 | 19.6 | 19.17 | 19.29 | 19.29 | -0.14 (-0.72%) | 1,154,143 |
| 28 Nov 2016 | USD | 20 | 20 | 19.3 | 19.43 | 19.43 | -0.57 (-2.85%) | 785,114 |
| 25 Nov 2016 | USD | 19.75 | 20.0101 | 19.75 | 20 | 20 | +0.26 (+1.32%) | 474,382 |
| 24 Nov 2016 | USD | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 19.55 | 19.84 | 19.38 | 19.74 | 19.74 | +0.23 (+1.18%) | 529,552 |
| 22 Nov 2016 | USD | 19.53 | 19.59 | 19.41 | 19.51 | 19.51 | +0.03 (+0.15%) | 700,322 |
| 21 Nov 2016 | USD | 19.5 | 19.52 | 19.13 | 19.48 | 19.48 | +0.1 (+0.52%) | 612,816 |
| 18 Nov 2016 | USD | 19.03 | 19.44 | 18.99 | 19.38 | 19.38 | +0.39 (+2.05%) | 786,763 |
| 17 Nov 2016 | USD | 18.96 | 19.11 | 18.85 | 18.99 | 18.99 | -0.19 (-0.99%) | 946,238 |
| 16 Nov 2016 | USD | 19.3 | 19.39 | 18.75 | 19.18 | 19.18 | -0.1 (-0.52%) | 1,399,271 |
| 15 Nov 2016 | USD | 19.05 | 19.38 | 19.05 | 19.28 | 19.28 | +0.23 (+1.21%) | 877,282 |
| 14 Nov 2016 | USD | 19.38 | 19.57 | 19.05 | 19.05 | 19.05 | -0.19 (-0.99%) | 1,296,927 |
