| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | USD | 20.7194 | 21.26 | 20.686 | 21.01 | 21.01 | +0.574 (+2.81%) | 14,517 |
| 8 Dec 2016 | USD | 20.12 | 20.59 | 20.12 | 20.4356 | 20.4356 | +0.795 (+4.05%) | 12,514 |
| 7 Dec 2016 | USD | 19.9 | 19.96 | 19.52 | 19.641 | 19.641 | -0.469 (-2.33%) | 66,752 |
| 6 Dec 2016 | USD | 19.75 | 20.3693 | 19.481 | 20.11 | 20.11 | +0.339 (+1.72%) | 12,162 |
| 5 Dec 2016 | USD | 20.5 | 20.71 | 19.58 | 19.7708 | 19.7708 | -0.162 (-0.81%) | 10,518 |
| 2 Dec 2016 | USD | 20.3 | 20.35 | 19.7801 | 19.9324 | 19.9324 | -0.556 (-2.72%) | 7,007 |
| 1 Dec 2016 | USD | 20.4 | 20.9484 | 20.4 | 20.4887 | 20.4887 | +0.789 (+4.00%) | 20,588 |
| 30 Nov 2016 | USD | 19.68 | 19.7 | 19.68 | 19.7 | 19.7 | +0.811 (+4.29%) | 1,202 |
| 29 Nov 2016 | USD | 19.16 | 19.2 | 18.87 | 18.8889 | 18.8889 | -0.251 (-1.31%) | 5,585 |
| 28 Nov 2016 | USD | 19.29 | 19.31 | 19.0601 | 19.14 | 19.14 | -0.35 (-1.80%) | 9,234 |
| 25 Nov 2016 | USD | 19.42 | 19.5131 | 18.98 | 19.49 | 19.49 | -0.04 (-0.20%) | 1,506 |
| 24 Nov 2016 | USD | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 19.63 | 20 | 19.53 | 19.53 | 19.53 | +0.221 (+1.15%) | 5,358 |
| 22 Nov 2016 | USD | 19.1 | 19.44 | 18.577 | 19.3088 | 19.3088 | -0.062 (-0.32%) | 3,325 |
| 21 Nov 2016 | USD | 19.3 | 19.3999 | 18.57 | 19.3712 | 19.3712 | -0.119 (-0.61%) | 12,583 |
| 18 Nov 2016 | USD | 19.13 | 19.6598 | 19.13 | 19.49 | 19.49 | +0.25 (+1.30%) | 4,846 |
| 17 Nov 2016 | USD | 18.65 | 19.25 | 18.64 | 19.24 | 19.24 | +0.69 (+3.72%) | 10,479 |
| 16 Nov 2016 | USD | 19 | 19 | 18.5288 | 18.55 | 18.55 | -0.44 (-2.32%) | 1,079 |
| 15 Nov 2016 | USD | 18.73 | 18.99 | 18.5307 | 18.99 | 18.99 | -0.02 (-0.11%) | 7,791 |
| 14 Nov 2016 | USD | 19 | 19.07 | 18.4 | 19.01 | 19.01 | +0.83 (+4.56%) | 72,395 |
| 11 Nov 2016 | USD | 18 | 18.4999 | 17.97 | 18.1801 | 18.1801 | +0.19 (+1.06%) | 16,009 |
| 10 Nov 2016 | USD | 17.44 | 18.47 | 17.4385 | 17.99 | 17.99 | +0.54 (+3.09%) | 18,395 |
| 9 Nov 2016 | USD | 16.5 | 17.5336 | 15.41 | 17.45 | 17.45 | +2.04 (+13.24%) | 35,872 |
| 8 Nov 2016 | USD | 15.34 | 15.549 | 15.34 | 15.41 | 15.41 | +0.24 (+1.58%) | 7,430 |
| 7 Nov 2016 | USD | 14.9 | 15.183 | 14.9 | 15.17 | 15.17 | +0.4 (+2.71%) | 2,124 |
| 4 Nov 2016 | USD | 14.71 | 14.77 | 14.6134 | 14.77 | 14.77 | -0.21 (-1.40%) | 3,216 |
| 3 Nov 2016 | USD | 14.8 | 15.128 | 14.42 | 14.98 | 14.98 | -0.02 (-0.13%) | 7,215 |
| 2 Nov 2016 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 1 Nov 2016 | USD | 15.34 | 15.59 | 14.9701 | 15 | 15 | -0.34 (-2.22%) | 5,976 |
| 31 Oct 2016 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | +0.054 (+0.35%) | 150 |
