| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.94 | 17 | 16.92 | 17 | 17 | 0.0 (0.0%) | 1,160 |
| 29 Dec 2016 | USD | 16.65 | 17 | 16.65 | 17 | 17 | +0.2 (+1.19%) | 5,075 |
| 28 Dec 2016 | USD | 17.5 | 17.5 | 16.54 | 16.8 | 16.8 | -0.373 (-2.17%) | 27,034 |
| 27 Dec 2016 | USD | 17.2502 | 17.2502 | 17.1729 | 17.1729 | 17.1729 | -0.077 (-0.45%) | 849 |
| 26 Dec 2016 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 22 Dec 2016 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 21 Dec 2016 | USD | 16.9583 | 17.55 | 16.9583 | 17.25 | 17.25 | +0.15 (+0.88%) | 23,485 |
| 20 Dec 2016 | USD | 16.7 | 17.25 | 16.7 | 17.1 | 17.1 | +0.58 (+3.51%) | 13,748 |
| 19 Dec 2016 | USD | 16.3 | 16.87 | 16.15 | 16.52 | 16.52 | +0.27 (+1.66%) | 4,384 |
| 16 Dec 2016 | USD | 15.82 | 17.185 | 15.82 | 16.25 | 16.25 | +0.3 (+1.88%) | 98,509 |
| 15 Dec 2016 | USD | 16.5 | 16.5 | 15.5 | 15.95 | 15.95 | -0.79 (-4.72%) | 14,196 |
| 14 Dec 2016 | USD | 17 | 17.15 | 16.2941 | 16.74 | 16.74 | -0.26 (-1.53%) | 17,355 |
| 13 Dec 2016 | USD | 18.04 | 18.06 | 17 | 17 | 17 | -0.9 (-5.03%) | 146,235 |
| 12 Dec 2016 | USD | 17 | 18.69 | 16.73 | 17.9 | 17.9 | -0.1 (-0.56%) | 63,300 |
| 9 Dec 2016 | USD | 18.1564 | 18.34 | 17.9 | 18 | 18 | -0.01 (-0.06%) | 10,903 |
| 8 Dec 2016 | USD | 17.72 | 18.325 | 17.72 | 18.01 | 18.01 | +0.24 (+1.35%) | 7,184 |
| 7 Dec 2016 | USD | 17.7 | 18.72 | 17.67 | 17.77 | 17.77 | -0.08 (-0.45%) | 29,768 |
| 6 Dec 2016 | USD | 17.91 | 18 | 17.85 | 17.85 | 17.85 | -0.15 (-0.83%) | 2,413 |
| 5 Dec 2016 | USD | 18.57 | 18.68 | 17.74 | 18 | 18 | -0.35 (-1.91%) | 8,696 |
| 2 Dec 2016 | USD | 17.8565 | 18.68 | 17.6 | 18.35 | 18.35 | +0.5 (+2.80%) | 15,331 |
| 1 Dec 2016 | USD | 17.4 | 18.05 | 17.38 | 17.85 | 17.85 | +0.35 (+2%) | 12,705 |
| 30 Nov 2016 | USD | 17.8253 | 17.98 | 17.052 | 17.5 | 17.5 | -0.32 (-1.80%) | 24,242 |
| 29 Nov 2016 | USD | 17.949 | 18.05 | 17.66 | 17.82 | 17.82 | -0.08 (-0.45%) | 23,124 |
| 28 Nov 2016 | USD | 17.71 | 17.97 | 17.57 | 17.9 | 17.9 | -0.08 (-0.44%) | 19,749 |
| 25 Nov 2016 | USD | 17.55 | 17.98 | 17.31 | 17.98 | 17.98 | +0.47 (+2.68%) | 67,343 |
| 24 Nov 2016 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.82 | 18.01 | 17.51 | 17.51 | 17.51 | -0.44 (-2.45%) | 11,967 |
| 22 Nov 2016 | USD | 17.81 | 17.95 | 17.6748 | 17.95 | 17.95 | -0.02 (-0.11%) | 7,200 |
