| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | USD | 21.04 | 21.186 | 21.022 | 21.15 | 21.15 | +0.041 (+0.19%) | 73,585 |
| 19 Dec 2016 | USD | 21.14 | 21.14 | 21.02 | 21.1095 | 21.1095 | +0.009 (+0.05%) | 112,032 |
| 16 Dec 2016 | USD | 21.1 | 21.13 | 20.9915 | 21.1 | 21.1 | -0.02 (-0.09%) | 58,072 |
| 15 Dec 2016 | USD | 20.81 | 21.12 | 20.6901 | 21.12 | 21.12 | +0.16 (+0.76%) | 105,797 |
| 14 Dec 2016 | USD | 20.9 | 20.9608 | 20.7 | 20.96 | 20.96 | +0.2 (+0.96%) | 144,383 |
| 13 Dec 2016 | USD | 20.66 | 20.8631 | 20.56 | 20.76 | 20.76 | +0.14 (+0.68%) | 131,928 |
| 12 Dec 2016 | USD | 21 | 21 | 20.48 | 20.62 | 20.62 | -0.39 (-1.86%) | 242,729 |
| 9 Dec 2016 | USD | 21.5 | 21.69 | 21 | 21.01 | 21.01 | -0.59 (-2.73%) | 179,740 |
| 8 Dec 2016 | USD | 21.87 | 21.87 | 21.5318 | 21.6 | 21.6 | -0.15 (-0.69%) | 59,722 |
| 7 Dec 2016 | USD | 21.34 | 21.7611 | 21.34 | 21.75 | 21.75 | +0.42 (+1.97%) | 59,817 |
| 6 Dec 2016 | USD | 21.16 | 21.33 | 21.06 | 21.33 | 21.33 | +0.15 (+0.71%) | 102,974 |
| 5 Dec 2016 | USD | 21.23 | 21.27 | 21.15 | 21.18 | 21.18 | -0.13 (-0.61%) | 41,797 |
| 2 Dec 2016 | USD | 21.34 | 21.43 | 21.19 | 21.31 | 21.31 | -0.02 (-0.09%) | 32,524 |
| 1 Dec 2016 | USD | 21.15 | 21.37 | 20.82 | 21.33 | 21.33 | +0.03 (+0.14%) | 86,693 |
| 30 Nov 2016 | USD | 21.17 | 21.3575 | 21.03 | 21.3 | 21.3 | -0.12 (-0.56%) | 122,001 |
| 29 Nov 2016 | USD | 21.52 | 21.5946 | 21.17 | 21.42 | 21.42 | -0.15 (-0.70%) | 76,212 |
| 28 Nov 2016 | USD | 21.6 | 21.944 | 21.53 | 21.57 | 21.57 | -0.266 (-1.22%) | 58,399 |
| 25 Nov 2016 | USD | 21.7964 | 21.862 | 21.71 | 21.8356 | 21.8356 | +0.146 (+0.67%) | 9,268 |
| 24 Nov 2016 | USD | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 21.72 | 21.74 | 21.45 | 21.69 | 21.69 | -0.23 (-1.05%) | 56,578 |
| 22 Nov 2016 | USD | 21.75 | 21.949 | 21.46 | 21.92 | 21.92 | +0.33 (+1.53%) | 55,728 |
| 21 Nov 2016 | USD | 21.59 | 21.8576 | 21.52 | 21.59 | 21.59 | +0.07 (+0.33%) | 70,059 |
| 18 Nov 2016 | USD | 21.82 | 22 | 21.52 | 21.52 | 21.52 | -0.39 (-1.78%) | 64,938 |
| 17 Nov 2016 | USD | 22.59 | 22.7498 | 21.91 | 21.91 | 21.91 | -0.54 (-2.41%) | 70,493 |
| 16 Nov 2016 | USD | 22.3836 | 22.9 | 22.38 | 22.45 | 22.45 | +0.1 (+0.45%) | 97,107 |
| 15 Nov 2016 | USD | 22.33 | 22.79 | 22.014 | 22.35 | 22.35 | +0.52 (+2.38%) | 59,304 |
| 14 Nov 2016 | USD | 22.06 | 22.5 | 21.72 | 21.83 | 21.83 | -0.95 (-4.17%) | 256,892 |
| 11 Nov 2016 | USD | 23.65 | 23.71 | 22.77 | 22.78 | 22.78 | -0.87 (-3.68%) | 114,892 |
| 10 Nov 2016 | USD | 24.3 | 24.33 | 23.4064 | 23.65 | 23.65 | -0.7 (-2.87%) | 152,281 |
| 9 Nov 2016 | USD | 24.42 | 24.615 | 24.32 | 24.35 | 24.35 | -0.35 (-1.42%) | 61,139 |
