| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 20.46 | 20.74 | 20.45 | 20.55 | 20.55 | -0.03 (-0.15%) | 114,856 |
| 21 Dec 2016 | USD | 20.67 | 20.67 | 20.4 | 20.58 | 20.58 | -0.18 (-0.87%) | 72,485 |
| 20 Dec 2016 | USD | 20.74 | 20.87 | 20.5 | 20.76 | 20.76 | +0.02 (+0.10%) | 110,916 |
| 19 Dec 2016 | USD | 20.08 | 20.79 | 19.89 | 20.74 | 20.74 | +0.74 (+3.70%) | 154,553 |
| 16 Dec 2016 | USD | 19.99 | 20.18 | 19.75 | 20 | 20 | +0.09 (+0.45%) | 339,392 |
| 15 Dec 2016 | USD | 20.56 | 20.56 | 19.8 | 19.91 | 19.91 | -0.55 (-2.69%) | 160,651 |
| 14 Dec 2016 | USD | 20.28 | 20.57 | 19.93 | 20.46 | 20.46 | +0.2 (+0.99%) | 55,410 |
| 13 Dec 2016 | USD | 20.24 | 20.35 | 20.13 | 20.26 | 20.26 | +0.13 (+0.65%) | 95,389 |
| 12 Dec 2016 | USD | 20.51 | 20.54 | 20.06 | 20.13 | 20.13 | -0.44 (-2.14%) | 76,518 |
| 9 Dec 2016 | USD | 20.46 | 20.61 | 18.57 | 20.57 | 20.57 | +0.2 (+0.98%) | 84,310 |
| 8 Dec 2016 | USD | 20.04 | 20.58 | 20.04 | 20.37 | 20.37 | +0.41 (+2.05%) | 70,419 |
| 7 Dec 2016 | USD | 19.76 | 20.09 | 19.555 | 19.96 | 19.96 | +0.16 (+0.81%) | 85,672 |
| 6 Dec 2016 | USD | 19.86 | 19.86 | 19.4701 | 19.8 | 19.8 | +0.02 (+0.10%) | 65,095 |
| 5 Dec 2016 | USD | 19.65 | 19.81 | 19.38 | 19.78 | 19.78 | +0.28 (+1.44%) | 94,104 |
| 2 Dec 2016 | USD | 19.5 | 19.84 | 19.44 | 19.5 | 19.5 | -0.1 (-0.51%) | 79,944 |
| 1 Dec 2016 | USD | 19.93 | 20 | 19.45 | 19.6 | 19.6 | -0.27 (-1.36%) | 109,827 |
| 30 Nov 2016 | USD | 19.96 | 20.02 | 19.66 | 19.87 | 19.87 | -0.03 (-0.15%) | 92,855 |
| 29 Nov 2016 | USD | 19.99 | 20 | 19.8 | 19.9 | 19.9 | -0.01 (-0.05%) | 63,550 |
| 28 Nov 2016 | USD | 20.26 | 20.26 | 19.81 | 19.91 | 19.91 | -0.46 (-2.26%) | 56,848 |
| 25 Nov 2016 | USD | 20.54 | 20.54 | 20.1 | 20.37 | 20.37 | -0.22 (-1.07%) | 27,979 |
| 24 Nov 2016 | USD | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 19.76 | 20.61 | 19.48 | 20.59 | 20.59 | +0.84 (+4.25%) | 125,270 |
| 22 Nov 2016 | USD | 19.42 | 19.87 | 19.03 | 19.75 | 19.75 | +0.35 (+1.80%) | 140,927 |
| 21 Nov 2016 | USD | 18.83 | 19.43 | 18.67 | 19.4 | 19.4 | +0.53 (+2.81%) | 177,357 |
| 18 Nov 2016 | USD | 19.08 | 19.16 | 18.83 | 18.87 | 18.87 | -0.12 (-0.63%) | 138,223 |
| 17 Nov 2016 | USD | 19.44 | 19.59 | 18.96 | 18.99 | 18.99 | -0.19 (-0.99%) | 148,265 |
| 16 Nov 2016 | USD | 18.85 | 19.49 | 18.43 | 19.18 | 19.18 | +0.33 (+1.75%) | 183,389 |
| 15 Nov 2016 | USD | 18.91 | 19.56 | 18.3 | 18.85 | 18.85 | -0.08 (-0.42%) | 145,675 |
| 14 Nov 2016 | USD | 20.18 | 20.18 | 18.51 | 18.93 | 18.93 | -1.05 (-5.26%) | 261,935 |
| 11 Nov 2016 | USD | 18.82 | 20.85 | 18.82 | 19.98 | 19.98 | +1.09 (+5.77%) | 323,226 |
