| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 20.26 | 20.5 | 20.07 | 20.34 | 20.34 | 0.0 (0.0%) | 564,183 |
| 26 Dec 2016 | USD | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 19.49 | 20.36 | 19.4 | 20.34 | 20.34 | +0.06 (+0.30%) | 462,414 |
| 22 Dec 2016 | USD | 20.24 | 20.32 | 19.93 | 20.28 | 20.28 | -0.25 (-1.22%) | 335,315 |
| 21 Dec 2016 | USD | 20.44 | 20.55 | 20.1 | 20.53 | 20.53 | +0.79 (+4.00%) | 544,297 |
| 20 Dec 2016 | USD | 19.91 | 19.98 | 19.64 | 19.74 | 19.74 | -0.16 (-0.80%) | 384,889 |
| 19 Dec 2016 | USD | 19.77 | 19.91 | 19.45 | 19.9 | 19.9 | +0.13 (+0.66%) | 737,361 |
| 16 Dec 2016 | USD | 19.81 | 19.9801 | 19.57 | 19.77 | 19.77 | -0.17 (-0.85%) | 472,185 |
| 15 Dec 2016 | USD | 19.98 | 20.02 | 19.6 | 19.94 | 19.94 | +0.34 (+1.73%) | 645,640 |
| 14 Dec 2016 | USD | 19.73 | 19.97 | 19.55 | 19.6 | 19.6 | -0.23 (-1.16%) | 732,723 |
| 13 Dec 2016 | USD | 19.66 | 19.91 | 19.52 | 19.83 | 19.83 | +0.28 (+1.43%) | 426,913 |
| 12 Dec 2016 | USD | 19.12 | 19.75 | 19.12 | 19.55 | 19.55 | +0.43 (+2.25%) | 540,906 |
| 9 Dec 2016 | USD | 18.91 | 19.48 | 18.88 | 19.12 | 19.12 | -0.46 (-2.35%) | 849,286 |
| 8 Dec 2016 | USD | 19.27 | 19.64 | 19.04 | 19.58 | 19.58 | +0.1 (+0.51%) | 497,270 |
| 7 Dec 2016 | USD | 19.39 | 19.51 | 19.24 | 19.48 | 19.48 | +0.2 (+1.04%) | 546,770 |
| 6 Dec 2016 | USD | 18.99 | 19.52 | 18.97 | 19.28 | 19.28 | +0.45 (+2.39%) | 509,300 |
| 5 Dec 2016 | USD | 18.6 | 19.2 | 18.58 | 18.83 | 18.83 | +1.16 (+6.56%) | 1,036,194 |
| 2 Dec 2016 | USD | 16.88 | 17.94 | 16.79 | 17.67 | 17.67 | +2.06 (+13.20%) | 1,926,734 |
| 1 Dec 2016 | USD | 15.67 | 15.83 | 15.2572 | 15.61 | 15.61 | -0.7 (-4.29%) | 1,017,520 |
| 30 Nov 2016 | USD | 16.6 | 16.73 | 16.19 | 16.31 | 16.31 | -0.01 (-0.06%) | 499,923 |
| 29 Nov 2016 | USD | 16.23 | 16.61 | 16.16 | 16.32 | 16.32 | +0.04 (+0.25%) | 293,446 |
| 28 Nov 2016 | USD | 15.71 | 16.41 | 15.63 | 16.28 | 16.28 | +0.94 (+6.13%) | 592,288 |
| 25 Nov 2016 | USD | 15.66 | 15.74 | 15.33 | 15.34 | 15.34 | -0.57 (-3.58%) | 477,087 |
| 24 Nov 2016 | USD | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.83 | 16.13 | 15.64 | 15.91 | 15.91 | -0.85 (-5.07%) | 1,052,026 |
| 22 Nov 2016 | USD | 17.11 | 17.2 | 16.5 | 16.76 | 16.76 | +0.2 (+1.21%) | 521,790 |
| 21 Nov 2016 | USD | 15.91 | 16.59 | 15.88 | 16.56 | 16.56 | +0.77 (+4.88%) | 434,899 |
| 18 Nov 2016 | USD | 15.94 | 16.21 | 15.73 | 15.79 | 15.79 | -0.27 (-1.68%) | 552,291 |
| 17 Nov 2016 | USD | 16.01 | 16.4 | 15.95 | 16.06 | 16.06 | -0.03 (-0.19%) | 240,050 |
| 16 Nov 2016 | USD | 15.96 | 16.37 | 15.79 | 16.09 | 16.09 | -0.6 (-3.59%) | 797,235 |
