| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 17.85 | 17.95 | 17.8 | 17.9 | 17.9 | +0.1 (+0.56%) | 111,651 |
| 22 Dec 2016 | USD | 17.95 | 17.95 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 159,519 |
| 21 Dec 2016 | USD | 17.95 | 18.1 | 17.8 | 17.9 | 17.9 | -0.05 (-0.28%) | 191,760 |
| 20 Dec 2016 | USD | 17.95 | 18 | 17.8 | 17.95 | 17.95 | +0.1 (+0.56%) | 352,867 |
| 19 Dec 2016 | USD | 17.85 | 17.95 | 17.7 | 17.85 | 17.85 | +0.05 (+0.28%) | 312,646 |
| 16 Dec 2016 | USD | 17.95 | 17.95 | 17.75 | 17.8 | 17.8 | -0.05 (-0.28%) | 490,068 |
| 15 Dec 2016 | USD | 17.85 | 18 | 17.8 | 17.85 | 17.85 | -0.05 (-0.28%) | 292,056 |
| 14 Dec 2016 | USD | 18 | 18.05 | 17.6239 | 17.9 | 17.9 | -0.1 (-0.56%) | 617,542 |
| 13 Dec 2016 | USD | 18.3 | 18.4 | 17.775 | 18 | 18 | -0.25 (-1.37%) | 393,693 |
| 12 Dec 2016 | USD | 18.5 | 18.6 | 18.2 | 18.25 | 18.25 | -0.25 (-1.35%) | 166,345 |
| 9 Dec 2016 | USD | 18.45 | 18.6 | 18.35 | 18.5 | 18.5 | 0.0 (0.0%) | 270,823 |
| 8 Dec 2016 | USD | 18.2 | 18.55 | 18.05 | 18.5 | 18.5 | +0.25 (+1.37%) | 303,546 |
| 7 Dec 2016 | USD | 17.8 | 18.3 | 17.8 | 18.25 | 18.25 | +0.35 (+1.96%) | 323,292 |
| 6 Dec 2016 | USD | 17.95 | 18.025 | 17.65 | 17.9 | 17.9 | +0.05 (+0.28%) | 258,306 |
| 5 Dec 2016 | USD | 17.55 | 18.15 | 17.05 | 17.85 | 17.85 | -0.15 (-0.83%) | 617,906 |
| 2 Dec 2016 | USD | 18 | 18.1 | 17.75 | 18 | 18 | -0.1 (-0.55%) | 522,704 |
| 1 Dec 2016 | USD | 18.3 | 18.6 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 550,767 |
| 30 Nov 2016 | USD | 18.1 | 18.35 | 18.1 | 18.25 | 18.25 | +0.25 (+1.39%) | 387,276 |
| 29 Nov 2016 | USD | 17.6 | 18.2 | 17.55 | 18 | 18 | +0.45 (+2.56%) | 521,102 |
| 28 Nov 2016 | USD | 17.45 | 17.6 | 17.35 | 17.55 | 17.55 | 0.0 (0.0%) | 491,382 |
| 25 Nov 2016 | USD | 17.4 | 17.55 | 17.25 | 17.55 | 17.55 | +0.25 (+1.45%) | 166,601 |
| 24 Nov 2016 | USD | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17 | 17.45 | 16.8 | 17.3 | 17.3 | +0.35 (+2.06%) | 1,007,599 |
| 22 Nov 2016 | USD | 16.25 | 17 | 16.15 | 16.95 | 16.95 | +0.8 (+4.95%) | 873,125 |
| 21 Nov 2016 | USD | 15.8 | 16.15 | 15.75 | 16.15 | 16.15 | +0.35 (+2.22%) | 318,839 |
| 18 Nov 2016 | USD | 15.85 | 15.85 | 15.7 | 15.8 | 15.8 | -0.05 (-0.32%) | 753,046 |
| 17 Nov 2016 | USD | 15.9 | 16 | 15.8 | 15.85 | 15.85 | +0.1 (+0.63%) | 295,933 |
| 16 Nov 2016 | USD | 15.55 | 15.8 | 15.5 | 15.75 | 15.75 | +0.1 (+0.64%) | 366,687 |
| 15 Nov 2016 | USD | 15.55 | 15.8 | 15.5 | 15.65 | 15.65 | +0.05 (+0.32%) | 374,806 |
| 14 Nov 2016 | USD | 15.9 | 16.05 | 15.4 | 15.6 | 15.6 | -0.1 (-0.64%) | 398,189 |
