| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | USD | 20.3 | 20.5 | 19.99 | 20.08 | 20.08 | -0.17 (-0.84%) | 277,961 |
| 16 Dec 2016 | USD | 20.26 | 20.49 | 19.6 | 20.25 | 20.25 | -0.05 (-0.25%) | 1,082,940 |
| 15 Dec 2016 | USD | 19.52 | 20.41 | 19.52 | 20.3 | 20.3 | +0.73 (+3.73%) | 381,386 |
| 14 Dec 2016 | USD | 19.43 | 19.96 | 19.28 | 19.57 | 19.57 | +0.02 (+0.10%) | 386,976 |
| 13 Dec 2016 | USD | 19.61 | 19.7825 | 19.215 | 19.55 | 19.55 | -0.11 (-0.56%) | 509,153 |
| 12 Dec 2016 | USD | 19.99 | 20.19 | 19.4258 | 19.66 | 19.66 | -0.38 (-1.90%) | 273,821 |
| 9 Dec 2016 | USD | 19.71 | 20.09 | 19.5904 | 20.04 | 20.04 | +0.21 (+1.06%) | 299,557 |
| 8 Dec 2016 | USD | 19.74 | 19.85 | 19.5837 | 19.83 | 19.83 | +0.02 (+0.10%) | 262,328 |
| 7 Dec 2016 | USD | 19.97 | 20.02 | 19.7396 | 19.81 | 19.81 | -0.21 (-1.05%) | 595,505 |
| 6 Dec 2016 | USD | 19.09 | 20.045 | 19.06 | 20.02 | 20.02 | +0.79 (+4.11%) | 494,836 |
| 5 Dec 2016 | USD | 18.38 | 19.39 | 18.33 | 19.23 | 19.23 | +0.66 (+3.55%) | 255,065 |
| 2 Dec 2016 | USD | 18.45 | 18.74 | 18.025 | 18.57 | 18.57 | +0.03 (+0.16%) | 230,290 |
| 1 Dec 2016 | USD | 18.9 | 19.45 | 18.5 | 18.54 | 18.54 | -0.53 (-2.78%) | 439,628 |
| 30 Nov 2016 | USD | 19.95 | 20 | 18.8516 | 19.07 | 19.07 | -0.96 (-4.79%) | 313,357 |
| 29 Nov 2016 | USD | 19.55 | 20.19 | 19.31 | 20.03 | 20.03 | +0.39 (+1.99%) | 293,133 |
| 28 Nov 2016 | USD | 19.53 | 19.75 | 19.27 | 19.64 | 19.64 | -0.16 (-0.81%) | 239,188 |
| 25 Nov 2016 | USD | 19.86 | 20.19 | 19.69 | 19.8 | 19.8 | 0.0 (0.0%) | 69,515 |
| 24 Nov 2016 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 20 | 20.04 | 19.5594 | 19.8 | 19.8 | -0.29 (-1.44%) | 155,447 |
| 22 Nov 2016 | USD | 20.21 | 20.49 | 20 | 20.09 | 20.09 | -0.19 (-0.94%) | 311,952 |
| 21 Nov 2016 | USD | 20.6 | 20.74 | 20.25 | 20.28 | 20.28 | -0.47 (-2.27%) | 192,772 |
| 18 Nov 2016 | USD | 20.95 | 21.17 | 20.53 | 20.75 | 20.75 | -0.44 (-2.08%) | 190,616 |
| 17 Nov 2016 | USD | 20.76 | 21.38 | 20.7 | 21.19 | 21.19 | +0.49 (+2.37%) | 290,417 |
| 16 Nov 2016 | USD | 20.7 | 21.1 | 20.3455 | 20.7 | 20.7 | -0.18 (-0.86%) | 168,614 |
| 15 Nov 2016 | USD | 20.11 | 21.01 | 20 | 20.88 | 20.88 | +0.57 (+2.81%) | 365,077 |
| 14 Nov 2016 | USD | 19.24 | 20.71 | 19.2 | 20.31 | 20.31 | +1.02 (+5.29%) | 624,538 |
| 11 Nov 2016 | USD | 19.21 | 19.52 | 18.6 | 19.29 | 19.29 | -0.03 (-0.16%) | 441,906 |
| 10 Nov 2016 | USD | 20.61 | 20.62 | 18.51 | 19.32 | 19.32 | -1.31 (-6.35%) | 1,284,999 |
| 9 Nov 2016 | USD | 20.03 | 20.77 | 20 | 20.63 | 20.63 | +0.18 (+0.88%) | 267,056 |
| 8 Nov 2016 | USD | 20.14 | 20.9 | 20.055 | 20.45 | 20.45 | +0.06 (+0.29%) | 568,201 |
