| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 15.15 | 15.15 | 14.6 | 14.7 | 367.5 | -0.45 (-2.97%) | 120,913 |
| 27 Dec 2016 | USD | 15.6 | 16 | 15.1 | 15.15 | 378.75 | -0.5 (-3.19%) | 120,630 |
| 26 Dec 2016 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 391.25 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 14.6 | 15.7 | 14.6 | 15.65 | 391.25 | +1.15 (+7.93%) | 125,677 |
| 22 Dec 2016 | USD | 15.6 | 15.95 | 14.5 | 14.5 | 362.5 | -1 (-6.45%) | 157,593 |
| 21 Dec 2016 | USD | 16.3 | 16.95 | 15.3 | 15.5 | 387.5 | -0.85 (-5.20%) | 191,097 |
| 20 Dec 2016 | USD | 16.85 | 17.05 | 16.05 | 16.35 | 408.75 | -0.3 (-1.80%) | 196,430 |
| 19 Dec 2016 | USD | 16.2 | 17.3 | 16.2 | 16.65 | 416.25 | +0.6 (+3.74%) | 181,491 |
| 16 Dec 2016 | USD | 15.85 | 16.3 | 15.6 | 16.05 | 401.25 | +0.15 (+0.94%) | 787,727 |
| 15 Dec 2016 | USD | 15.4 | 16.2 | 15.3 | 15.9 | 397.5 | +0.2 (+1.27%) | 277,159 |
| 14 Dec 2016 | USD | 17.85 | 17.85 | 15.355 | 15.7 | 392.5 | -2.35 (-13.02%) | 429,082 |
| 13 Dec 2016 | USD | 17.05 | 18.7 | 16.95 | 18.05 | 451.25 | +1.1 (+6.49%) | 358,376 |
| 12 Dec 2016 | USD | 16.8 | 17.6 | 16.65 | 16.95 | 423.75 | +0.05 (+0.30%) | 209,251 |
| 9 Dec 2016 | USD | 16.25 | 18.1 | 16.25 | 16.9 | 422.5 | +0.3 (+1.81%) | 188,122 |
| 8 Dec 2016 | USD | 17.2 | 17.75 | 15.85 | 16.6 | 415 | -0.7 (-4.05%) | 265,263 |
| 7 Dec 2016 | USD | 18.45 | 18.75 | 17.05 | 17.3 | 432.5 | -1.35 (-7.24%) | 192,927 |
| 6 Dec 2016 | USD | 19.5 | 19.5 | 18.25 | 18.65 | 466.25 | -0.75 (-3.87%) | 208,876 |
| 5 Dec 2016 | USD | 19.15 | 19.7 | 18.5 | 19.4 | 485 | +0.5 (+2.65%) | 286,285 |
| 2 Dec 2016 | USD | 19.05 | 19.4 | 18.55 | 18.9 | 472.5 | -0.3 (-1.56%) | 152,651 |
| 1 Dec 2016 | USD | 19.7 | 20.65 | 19 | 19.2 | 480 | -0.65 (-3.27%) | 372,717 |
| 30 Nov 2016 | USD | 20.55 | 21.3 | 19.5 | 19.85 | 496.25 | -0.7 (-3.41%) | 250,764 |
| 29 Nov 2016 | USD | 19.95 | 20.65 | 19.35 | 20.55 | 513.75 | +0.65 (+3.27%) | 184,885 |
| 28 Nov 2016 | USD | 19.8 | 20.45 | 19.05 | 19.9 | 497.5 | +0.1 (+0.51%) | 377,682 |
| 25 Nov 2016 | USD | 19.45 | 20.2 | 18.9 | 19.8 | 495 | +0.35 (+1.80%) | 93,002 |
| 24 Nov 2016 | USD | 19.45 | 19.45 | 19.45 | 19.45 | 486.25 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.8 | 19.575 | 17.5 | 19.45 | 486.25 | +1.15 (+6.28%) | 196,158 |
| 22 Nov 2016 | USD | 18.8 | 19.067 | 17.8 | 18.3 | 457.5 | -0.3 (-1.61%) | 178,415 |
| 21 Nov 2016 | USD | 17.85 | 18.8 | 17.85 | 18.6 | 465 | +0.55 (+3.05%) | 188,809 |
| 18 Nov 2016 | USD | 18.4 | 18.7 | 17.65 | 18.05 | 451.25 | -0.3 (-1.63%) | 108,523 |
| 17 Nov 2016 | USD | 18.7 | 18.9 | 17.8 | 18.35 | 458.75 | -0.15 (-0.81%) | 202,518 |
