| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 19.045 | 19.104 | 18.94 | 19.02 | 19.02 | +0.14 (+0.74%) | 44,928 |
| 12 Dec 2016 | USD | 18.83 | 18.89 | 18.74 | 18.88 | 18.88 | -0.035 (-0.19%) | 55,579 |
| 9 Dec 2016 | USD | 18.92 | 18.96 | 18.87 | 18.915 | 18.915 | +0.175 (+0.93%) | 56,672 |
| 8 Dec 2016 | USD | 18.86 | 18.88 | 18.69 | 18.74 | 18.74 | -0.285 (-1.50%) | 59,008 |
| 7 Dec 2016 | USD | 18.75 | 19.1 | 18.75 | 19.025 | 19.025 | +0.14 (+0.74%) | 56,497 |
| 6 Dec 2016 | USD | 18.905 | 18.96 | 18.8433 | 18.885 | 18.885 | -0.135 (-0.71%) | 429,324 |
| 5 Dec 2016 | USD | 19.07 | 19.09 | 18.98 | 19.02 | 19.02 | -0.18 (-0.94%) | 49,867 |
| 2 Dec 2016 | USD | 18.89 | 19.224 | 18.89 | 19.2 | 19.2 | +0.31 (+1.64%) | 121,355 |
| 1 Dec 2016 | USD | 18.975 | 19 | 18.79 | 18.89 | 18.89 | +0.056 (+0.30%) | 79,626 |
| 30 Nov 2016 | USD | 18.88 | 18.89 | 18.76 | 18.8338 | 18.8338 | +0.124 (+0.66%) | 55,053 |
| 29 Nov 2016 | USD | 18.71 | 18.79 | 18.65 | 18.71 | 18.71 | +0.23 (+1.24%) | 121,033 |
| 28 Nov 2016 | USD | 18.43 | 18.56 | 18.43 | 18.48 | 18.48 | +0.05 (+0.27%) | 309,744 |
| 25 Nov 2016 | USD | 18.35 | 18.46 | 18.28 | 18.43 | 18.43 | +0.36 (+1.99%) | 43,172 |
| 24 Nov 2016 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 18.088 | 18.15 | 17.99 | 18.07 | 18.07 | -0.07 (-0.39%) | 263,515 |
| 22 Nov 2016 | USD | 18.05 | 18.14 | 18.01 | 18.14 | 18.14 | +0.01 (+0.06%) | 56,062 |
| 21 Nov 2016 | USD | 18.03 | 18.13 | 18.01 | 18.13 | 18.13 | +0.41 (+2.31%) | 58,879 |
| 18 Nov 2016 | USD | 17.65 | 17.72 | 17.58 | 17.72 | 17.72 | -0.005 (-0.03%) | 59,570 |
| 17 Nov 2016 | USD | 17.72 | 17.82 | 17.69 | 17.725 | 17.725 | +0.255 (+1.46%) | 84,515 |
| 16 Nov 2016 | USD | 17.566 | 17.58 | 17.39 | 17.47 | 17.47 | -0.04 (-0.23%) | 89,206 |
| 15 Nov 2016 | USD | 17.25 | 17.5208 | 17.23 | 17.51 | 17.51 | +0.134 (+0.77%) | 155,804 |
| 14 Nov 2016 | USD | 17.582 | 17.59 | 17.22 | 17.376 | 17.376 | -0.384 (-2.16%) | 45,100 |
| 11 Nov 2016 | USD | 17.7 | 17.76 | 17.6103 | 17.76 | 17.76 | -0.37 (-2.04%) | 71,215 |
| 10 Nov 2016 | USD | 18.19 | 18.28 | 18 | 18.13 | 18.13 | -0.19 (-1.04%) | 119,002 |
| 9 Nov 2016 | USD | 18.16 | 18.36 | 18.13 | 18.32 | 18.32 | -0.565 (-2.99%) | 162,803 |
| 8 Nov 2016 | USD | 18.63 | 18.98 | 18.63 | 18.885 | 18.885 | +0.212 (+1.13%) | 45,694 |
| 7 Nov 2016 | USD | 18.72 | 18.72 | 18.58 | 18.6731 | 18.6731 | +0.123 (+0.66%) | 208,975 |
| 4 Nov 2016 | USD | 18.65 | 18.97 | 18.54 | 18.55 | 18.55 | -0.09 (-0.48%) | 213,749 |
| 3 Nov 2016 | USD | 18.82 | 18.82 | 18.6 | 18.64 | 18.64 | -0.16 (-0.85%) | 17,123 |
| 2 Nov 2016 | USD | 18.94 | 18.96 | 18.72 | 18.8 | 18.8 | -0.31 (-1.62%) | 46,779 |
