| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | USD | 18.84 | 19.16 | 18.02 | 19.07 | 19.07 | +0.05 (+0.26%) | 217,280 |
| 11 Jan 2017 | USD | 20 | 20 | 18.6901 | 19.02 | 19.02 | -0.98 (-4.90%) | 275,367 |
| 10 Jan 2017 | USD | 19.85 | 20.1184 | 19.29 | 20 | 20 | +0.23 (+1.16%) | 267,491 |
| 9 Jan 2017 | USD | 19.8 | 20.0999 | 19.34 | 19.77 | 19.77 | +0.16 (+0.82%) | 312,169 |
| 6 Jan 2017 | USD | 19.4 | 19.77 | 19.26 | 19.61 | 19.61 | +0.5 (+2.62%) | 405,253 |
| 5 Jan 2017 | USD | 19.5 | 19.885 | 19 | 19.11 | 19.11 | -0.27 (-1.39%) | 210,621 |
| 4 Jan 2017 | USD | 19 | 19.82 | 19 | 19.38 | 19.38 | +0.46 (+2.43%) | 351,371 |
| 3 Jan 2017 | USD | 19.35 | 19.36 | 18.64 | 18.92 | 18.92 | -0.1 (-0.53%) | 177,788 |
| 2 Jan 2017 | USD | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 19.19 | 19.51 | 18.655 | 19.02 | 19.02 | -0.03 (-0.16%) | 187,461 |
| 29 Dec 2016 | USD | 19.94 | 20.33 | 18.77 | 19.05 | 19.05 | -0.87 (-4.37%) | 439,977 |
| 28 Dec 2016 | USD | 20.79 | 20.99 | 19.87 | 19.92 | 19.92 | -0.81 (-3.91%) | 153,831 |
| 27 Dec 2016 | USD | 20.8 | 21.1599 | 20.23 | 20.73 | 20.73 | +0.02 (+0.10%) | 334,199 |
| 26 Dec 2016 | USD | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.65 | 20.94 | 18.6 | 20.71 | 20.71 | +2.14 (+11.52%) | 635,195 |
| 22 Dec 2016 | USD | 19.18 | 19.66 | 18.23 | 18.57 | 18.57 | +0.39 (+2.15%) | 621,857 |
| 21 Dec 2016 | USD | 18.5 | 18.78 | 18.15 | 18.18 | 18.18 | -0.38 (-2.05%) | 268,416 |
| 20 Dec 2016 | USD | 19.29 | 19.37 | 18.47 | 18.56 | 18.56 | -0.59 (-3.08%) | 315,102 |
| 19 Dec 2016 | USD | 19.32 | 19.694 | 19.08 | 19.15 | 19.15 | -0.27 (-1.39%) | 224,589 |
| 16 Dec 2016 | USD | 19.61 | 20.24 | 19.17 | 19.42 | 19.42 | -0.11 (-0.56%) | 907,600 |
| 15 Dec 2016 | USD | 19.24 | 19.55 | 18.461 | 19.53 | 19.53 | +0.48 (+2.52%) | 432,606 |
| 14 Dec 2016 | USD | 18.8 | 19.195 | 18.5 | 19.05 | 19.05 | +0.42 (+2.25%) | 299,631 |
| 13 Dec 2016 | USD | 18.97 | 19.2351 | 18.17 | 18.63 | 18.63 | -0.12 (-0.64%) | 451,779 |
| 12 Dec 2016 | USD | 19.55 | 19.93 | 18.56 | 18.75 | 18.75 | -0.8 (-4.09%) | 395,282 |
| 9 Dec 2016 | USD | 19.62 | 20.25 | 19.02 | 19.55 | 19.55 | +0.06 (+0.31%) | 417,293 |
| 8 Dec 2016 | USD | 18.99 | 19.605 | 18.3809 | 19.49 | 19.49 | +0.47 (+2.47%) | 386,678 |
| 7 Dec 2016 | USD | 18.58 | 19.04 | 17.78 | 19.02 | 19.02 | +0.14 (+0.74%) | 506,749 |
| 6 Dec 2016 | USD | 18.37 | 19.04 | 18.0698 | 18.88 | 18.88 | +0.57 (+3.11%) | 396,550 |
| 5 Dec 2016 | USD | 17.7 | 18.35 | 17.47 | 18.31 | 18.31 | +0.79 (+4.51%) | 394,280 |
| 2 Dec 2016 | USD | 16.53 | 17.63 | 16.17 | 17.52 | 17.52 | +0.96 (+5.80%) | 467,946 |
