| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 17.35 | 17.5884 | 17.35 | 17.46 | 17.46 | +0.09 (+0.52%) | 28,002 |
| 21 Dec 2016 | USD | 17.37 | 17.5935 | 17.35 | 17.37 | 17.37 | -0.02 (-0.12%) | 45,930 |
| 20 Dec 2016 | USD | 17.28 | 17.48 | 17.12 | 17.39 | 17.39 | +0.19 (+1.10%) | 52,169 |
| 19 Dec 2016 | USD | 17.4 | 17.4 | 17.2 | 17.2 | 17.2 | -0.15 (-0.86%) | 50,738 |
| 16 Dec 2016 | USD | 17.2999 | 17.48 | 17.2283 | 17.35 | 17.35 | +0.12 (+0.70%) | 56,816 |
| 15 Dec 2016 | USD | 17.297 | 17.43 | 17.2 | 17.23 | 17.23 | -0.02 (-0.12%) | 76,659 |
| 14 Dec 2016 | USD | 17.35 | 17.35 | 17.2 | 17.25 | 17.25 | -0.15 (-0.86%) | 43,627 |
| 13 Dec 2016 | USD | 17.38 | 17.5 | 17.3 | 17.4 | 17.4 | +0.05 (+0.29%) | 41,131 |
| 12 Dec 2016 | USD | 17.3 | 17.49 | 17.3 | 17.35 | 17.35 | 0.0 (0.0%) | 96,244 |
| 9 Dec 2016 | USD | 17.33 | 17.385 | 17.25 | 17.35 | 17.35 | -0.01 (-0.06%) | 97,921 |
| 8 Dec 2016 | USD | 17.25 | 17.55 | 17.1 | 17.36 | 17.36 | -0.61 (-3.39%) | 684,881 |
| 7 Dec 2016 | USD | 18 | 18 | 17.95 | 17.97 | 17.97 | -0.03 (-0.17%) | 16,553 |
| 6 Dec 2016 | USD | 17.98 | 18 | 17.887 | 18 | 18 | +0.03 (+0.17%) | 20,250 |
| 5 Dec 2016 | USD | 17.98 | 18 | 17.94 | 17.97 | 17.97 | 0.0 (0.0%) | 25,712 |
| 2 Dec 2016 | USD | 17.8785 | 18 | 17.8785 | 17.97 | 17.97 | +0.08 (+0.45%) | 23,323 |
| 1 Dec 2016 | USD | 17.78 | 17.97 | 17.7 | 17.89 | 17.89 | +0.09 (+0.51%) | 42,335 |
| 30 Nov 2016 | USD | 17.72 | 17.88 | 17.7101 | 17.8 | 17.8 | +0.08 (+0.45%) | 38,856 |
| 29 Nov 2016 | USD | 17.8715 | 17.8715 | 17.71 | 17.72 | 17.72 | -0.16 (-0.89%) | 11,598 |
| 28 Nov 2016 | USD | 17.86 | 17.8999 | 17.674 | 17.88 | 17.88 | +0.06 (+0.34%) | 14,849 |
| 25 Nov 2016 | USD | 17.77 | 17.98 | 17.77 | 17.82 | 17.82 | +0.05 (+0.28%) | 12,967 |
| 24 Nov 2016 | USD | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.81 | 17.81 | 17.6601 | 17.77 | 17.77 | -0.01 (-0.06%) | 23,558 |
| 22 Nov 2016 | USD | 17.65 | 17.88 | 17.6 | 17.78 | 17.78 | +0.17 (+0.97%) | 23,984 |
| 21 Nov 2016 | USD | 17.65 | 17.65 | 17.51 | 17.61 | 17.61 | +0.02 (+0.11%) | 25,824 |
| 18 Nov 2016 | USD | 17.65 | 17.69 | 17.5 | 17.59 | 17.59 | -0.06 (-0.34%) | 16,665 |
| 17 Nov 2016 | USD | 17.36 | 17.82 | 17.36 | 17.65 | 17.65 | +0.15 (+0.86%) | 84,057 |
| 16 Nov 2016 | USD | 17.15 | 17.8 | 17.15 | 17.5 | 17.5 | +0.3 (+1.74%) | 62,316 |
| 15 Nov 2016 | USD | 16.92 | 17.2 | 16.895 | 17.2 | 17.2 | +0.33 (+1.96%) | 32,974 |
| 14 Nov 2016 | USD | 16.52 | 16.88 | 16.52 | 16.87 | 16.87 | +0.31 (+1.87%) | 11,450 |
| 11 Nov 2016 | USD | 16.24 | 16.5699 | 16.24 | 16.56 | 16.56 | +0.28 (+1.72%) | 24,685 |
