| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 20.7329 | 20.7329 | 20.5301 | 20.65 | 20.65 | -0.25 (-1.20%) | 33,475 |
| 20 Dec 2016 | USD | 20.85 | 21.029 | 20.64 | 20.9 | 20.9 | +0.05 (+0.24%) | 22,759 |
| 19 Dec 2016 | USD | 20.26 | 20.94 | 20.17 | 20.85 | 20.85 | +0.7 (+3.47%) | 24,785 |
| 16 Dec 2016 | USD | 20.19 | 20.35 | 19.936 | 20.15 | 20.15 | +0.08 (+0.40%) | 119,241 |
| 15 Dec 2016 | USD | 20.84 | 20.84 | 19.93 | 20.07 | 20.07 | -0.67 (-3.23%) | 72,232 |
| 14 Dec 2016 | USD | 20.39 | 20.85 | 20.09 | 20.74 | 20.74 | +0.32 (+1.57%) | 16,301 |
| 13 Dec 2016 | USD | 20.45 | 20.55 | 20.28 | 20.42 | 20.42 | +0.12 (+0.59%) | 23,656 |
| 12 Dec 2016 | USD | 20.67 | 20.8399 | 20.24 | 20.3 | 20.3 | -0.5 (-2.40%) | 29,826 |
| 9 Dec 2016 | USD | 20.67 | 20.87 | 20.31 | 20.8 | 20.8 | +0.23 (+1.12%) | 48,224 |
| 8 Dec 2016 | USD | 20.34 | 20.895 | 20.34 | 20.57 | 20.57 | +0.32 (+1.58%) | 33,622 |
| 7 Dec 2016 | USD | 19.89 | 20.45 | 19.83 | 20.25 | 20.25 | +0.3 (+1.50%) | 49,348 |
| 6 Dec 2016 | USD | 19.78 | 20 | 19.71 | 19.95 | 19.95 | -0.02 (-0.10%) | 13,795 |
| 5 Dec 2016 | USD | 19.71 | 20 | 19.47 | 19.97 | 19.97 | +0.22 (+1.11%) | 21,610 |
| 2 Dec 2016 | USD | 19.94 | 20.11 | 19.57 | 19.75 | 19.75 | -0.04 (-0.20%) | 37,566 |
| 1 Dec 2016 | USD | 20.19 | 20.29 | 19.59 | 19.79 | 19.79 | -0.36 (-1.79%) | 37,718 |
| 30 Nov 2016 | USD | 20.16 | 20.29 | 19.9001 | 20.15 | 20.15 | -0.01 (-0.05%) | 17,345 |
| 29 Nov 2016 | USD | 20.17 | 20.26 | 20.07 | 20.16 | 20.16 | +0.09 (+0.45%) | 13,650 |
| 28 Nov 2016 | USD | 20.55 | 20.55 | 20.05 | 20.07 | 20.07 | -0.53 (-2.57%) | 21,731 |
| 25 Nov 2016 | USD | 20.96 | 20.96 | 20.6 | 20.6 | 20.6 | -0.22 (-1.06%) | 7,014 |
| 24 Nov 2016 | USD | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 20.13 | 20.92 | 19.97 | 20.82 | 20.82 | +0.78 (+3.89%) | 38,239 |
| 22 Nov 2016 | USD | 19.6 | 20.11 | 19.43 | 20.04 | 20.04 | +0.38 (+1.93%) | 42,821 |
| 21 Nov 2016 | USD | 18.85 | 19.67 | 18.85 | 19.66 | 19.66 | +0.67 (+3.53%) | 48,064 |
| 18 Nov 2016 | USD | 19.21 | 19.622 | 18.93 | 18.99 | 18.99 | -0.15 (-0.78%) | 52,555 |
| 17 Nov 2016 | USD | 19.5 | 19.58 | 19.14 | 19.14 | 19.14 | -0.13 (-0.67%) | 23,932 |
| 16 Nov 2016 | USD | 18.96 | 19.58 | 18.91 | 19.27 | 19.27 | +0.32 (+1.69%) | 80,581 |
| 15 Nov 2016 | USD | 19.1 | 19.62 | 18.7 | 18.95 | 18.95 | -0.18 (-0.94%) | 57,648 |
| 14 Nov 2016 | USD | 20.31 | 20.31 | 18.78 | 19.13 | 19.13 | -0.98 (-4.87%) | 130,957 |
| 11 Nov 2016 | USD | 18.85 | 21.024 | 18.85 | 20.11 | 20.11 | +1.19 (+6.29%) | 101,230 |
| 10 Nov 2016 | USD | 17.12 | 19.0199 | 17.0756 | 18.92 | 18.92 | +1.89 (+11.10%) | 104,246 |
