| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | USD | 19.42 | 19.81 | 19.23 | 19.8 | 19.8 | +0.31 (+1.59%) | 690,904 |
| 3 Jan 2017 | USD | 19.95 | 19.95 | 18.8 | 19.49 | 19.49 | -0.23 (-1.17%) | 946,622 |
| 2 Jan 2017 | USD | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 20.18 | 20.18 | 19.5593 | 19.72 | 19.72 | -0.01 (-0.05%) | 778,138 |
| 29 Dec 2016 | USD | 20.05 | 20.05 | 19.47 | 19.73 | 19.73 | -0.28 (-1.40%) | 919,214 |
| 28 Dec 2016 | USD | 19.34 | 20.1 | 19.25 | 20.01 | 20.01 | +0.77 (+4.00%) | 1,528,042 |
| 27 Dec 2016 | USD | 19.16 | 19.3 | 19 | 19.24 | 19.24 | +0.15 (+0.79%) | 579,948 |
| 26 Dec 2016 | USD | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 19.39 | 19.6203 | 18.59 | 19.09 | 19.09 | -0.44 (-2.25%) | 1,477,420 |
| 22 Dec 2016 | USD | 19.92 | 20.3587 | 19.48 | 19.53 | 19.53 | -0.53 (-2.64%) | 845,061 |
| 21 Dec 2016 | USD | 19.95 | 20.475 | 19.8104 | 20.06 | 20.06 | +0.22 (+1.11%) | 1,174,536 |
| 20 Dec 2016 | USD | 19.65 | 20.11 | 19.48 | 19.84 | 19.84 | +0.23 (+1.17%) | 1,467,795 |
| 19 Dec 2016 | USD | 19.6 | 19.85 | 19.43 | 19.61 | 19.61 | +0.11 (+0.56%) | 1,026,226 |
| 16 Dec 2016 | USD | 20.17 | 20.97 | 19.26 | 19.5 | 19.5 | -0.53 (-2.65%) | 5,910,823 |
| 15 Dec 2016 | USD | 18.88 | 20.03 | 18.815 | 20.03 | 20.03 | +1.11 (+5.87%) | 1,336,046 |
| 14 Dec 2016 | USD | 19.17 | 19.33 | 18.84 | 18.92 | 18.92 | -0.24 (-1.25%) | 1,724,332 |
| 13 Dec 2016 | USD | 19.15 | 19.3617 | 18.98 | 19.16 | 19.16 | +0.13 (+0.68%) | 991,500 |
| 12 Dec 2016 | USD | 18.99 | 19.34 | 18.71 | 19.03 | 19.03 | +0.58 (+3.14%) | 1,437,144 |
| 9 Dec 2016 | USD | 18.38 | 18.65 | 18.22 | 18.45 | 18.45 | +0.16 (+0.87%) | 807,166 |
| 8 Dec 2016 | USD | 18.55 | 18.77 | 18.25 | 18.29 | 18.29 | -0.32 (-1.72%) | 653,328 |
| 7 Dec 2016 | USD | 18.76 | 19.23 | 17.95 | 18.61 | 18.61 | -0.04 (-0.21%) | 836,299 |
| 6 Dec 2016 | USD | 18.63 | 18.75 | 18.36 | 18.65 | 18.65 | +0.02 (+0.11%) | 938,845 |
| 5 Dec 2016 | USD | 18.31 | 18.8 | 17.91 | 18.63 | 18.63 | +0.57 (+3.16%) | 1,983,160 |
| 2 Dec 2016 | USD | 17.87 | 18.43 | 17.56 | 18.06 | 18.06 | +0.08 (+0.44%) | 505,516 |
| 1 Dec 2016 | USD | 18.47 | 18.56 | 17.86 | 17.98 | 17.98 | -0.22 (-1.21%) | 1,078,151 |
| 30 Nov 2016 | USD | 17.28 | 18.2997 | 16.81 | 18.2 | 18.2 | +1.86 (+11.38%) | 1,675,007 |
| 29 Nov 2016 | USD | 16.23 | 16.41 | 15.88 | 16.34 | 16.34 | -0.06 (-0.37%) | 831,608 |
| 28 Nov 2016 | USD | 16.21 | 16.89 | 16 | 16.4 | 16.4 | +1.09 (+7.12%) | 2,427,857 |
| 25 Nov 2016 | USD | 15.14 | 15.47 | 15.1 | 15.31 | 15.31 | +0.06 (+0.39%) | 132,974 |
| 24 Nov 2016 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
