| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | USD | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 25.39 | 25.53 | 25.26 | 25.39 | 25.39 | -0.05 (-0.20%) | 98,727 |
| 22 Dec 2016 | USD | 25.49 | 25.62 | 25.0932 | 25.44 | 25.44 | +0.025 (+0.10%) | 135,979 |
| 21 Dec 2016 | USD | 25.5 | 25.8338 | 25.116 | 25.415 | 25.415 | -0.025 (-0.10%) | 193,825 |
| 20 Dec 2016 | USD | 25.05 | 25.5 | 24.8 | 25.44 | 25.44 | +0.46 (+1.84%) | 203,652 |
| 19 Dec 2016 | USD | 24.76 | 25.14 | 24.4 | 24.98 | 24.98 | +0.18 (+0.73%) | 190,832 |
| 16 Dec 2016 | USD | 24.9 | 25.17 | 24.64 | 24.8 | 24.8 | -0.05 (-0.20%) | 476,620 |
| 15 Dec 2016 | USD | 24.73 | 25.17 | 24.48 | 24.85 | 24.85 | +0.31 (+1.26%) | 270,847 |
| 14 Dec 2016 | USD | 24.31 | 24.8 | 24.3 | 24.54 | 24.54 | +0.08 (+0.33%) | 211,616 |
| 13 Dec 2016 | USD | 24.56 | 24.74 | 24.0571 | 24.46 | 24.46 | +0.05 (+0.20%) | 220,547 |
| 12 Dec 2016 | USD | 25.17 | 25.23 | 24.37 | 24.41 | 24.41 | -0.76 (-3.02%) | 321,387 |
| 9 Dec 2016 | USD | 25.31 | 25.7416 | 25.06 | 25.17 | 25.17 | -0.08 (-0.32%) | 326,677 |
| 8 Dec 2016 | USD | 24.79 | 25.48 | 24.76 | 25.25 | 25.25 | +0.46 (+1.86%) | 449,815 |
| 7 Dec 2016 | USD | 24.79 | 24.88 | 24.61 | 24.79 | 24.79 | +0.16 (+0.65%) | 487,291 |
| 6 Dec 2016 | USD | 24.23 | 24.85 | 24.21 | 24.63 | 24.63 | +0.4 (+1.65%) | 428,303 |
| 5 Dec 2016 | USD | 24.2 | 24.3 | 23.8 | 24.23 | 24.23 | +0.31 (+1.30%) | 365,121 |
| 2 Dec 2016 | USD | 23.5 | 24.25 | 23.3101 | 23.92 | 23.92 | +0.53 (+2.27%) | 574,049 |
| 1 Dec 2016 | USD | 22.57 | 23.43 | 22.54 | 23.39 | 23.39 | +0.97 (+4.33%) | 259,702 |
| 30 Nov 2016 | USD | 22.67 | 22.74 | 22.38 | 22.42 | 22.42 | -0.04 (-0.18%) | 214,075 |
| 29 Nov 2016 | USD | 22.27 | 22.63 | 22.2 | 22.46 | 22.46 | +0.31 (+1.40%) | 425,128 |
| 28 Nov 2016 | USD | 22.49 | 22.49 | 22.05 | 22.15 | 22.15 | -0.18 (-0.81%) | 283,884 |
| 25 Nov 2016 | USD | 22.34 | 22.48 | 22.2777 | 22.33 | 22.33 | +0.01 (+0.04%) | 77,281 |
| 24 Nov 2016 | USD | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 22.39 | 22.5 | 22.13 | 22.32 | 22.32 | +0.01 (+0.04%) | 228,537 |
| 22 Nov 2016 | USD | 21.87 | 22.31 | 21.63 | 22.31 | 22.31 | +0.6 (+2.76%) | 191,288 |
| 21 Nov 2016 | USD | 21.9 | 21.9 | 21.56 | 21.71 | 21.71 | -0.07 (-0.32%) | 154,142 |
| 18 Nov 2016 | USD | 21.59 | 21.865 | 21.28 | 21.78 | 21.78 | +0.24 (+1.11%) | 187,809 |
| 17 Nov 2016 | USD | 21.39 | 21.86 | 21.325 | 21.54 | 21.54 | +0.11 (+0.51%) | 262,207 |
| 16 Nov 2016 | USD | 21.25 | 21.53 | 20.95 | 21.43 | 21.43 | +0.17 (+0.80%) | 273,690 |
| 15 Nov 2016 | USD | 21.21 | 21.35 | 20.0601 | 21.26 | 21.26 | -0.04 (-0.19%) | 278,515 |
