| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 18.35 | 18.47 | 18.27 | 18.33 | 17.953 | +0.03 (+0.16%) | 276,754 |
| 26 Dec 2016 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 17.9236 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 18.36 | 18.55 | 18.28 | 18.3 | 17.9236 | -0.09 (-0.49%) | 138,370 |
| 22 Dec 2016 | USD | 18.4 | 18.43 | 18.2733 | 18.39 | 18.0118 | -0.02 (-0.11%) | 136,414 |
| 21 Dec 2016 | USD | 18.54 | 18.54 | 18.39 | 18.41 | 18.0313 | -0.04 (-0.22%) | 156,471 |
| 20 Dec 2016 | USD | 18.2 | 18.45 | 18.1727 | 18.45 | 18.0705 | +0.34 (+1.88%) | 102,460 |
| 19 Dec 2016 | USD | 17.96 | 18.27 | 17.87 | 18.11 | 17.7375 | +0.639 (+3.66%) | 209,139 |
| 16 Dec 2016 | USD | 17.5583 | 17.597 | 17.3453 | 17.4712 | 17.1119 | -0.589 (-3.26%) | 360,714 |
| 15 Dec 2016 | USD | 18.49 | 18.55 | 18.03 | 18.06 | 17.6885 | -0.38 (-2.06%) | 310,000 |
| 14 Dec 2016 | USD | 18.42 | 18.5 | 18.37 | 18.44 | 18.0607 | +0.01 (+0.05%) | 143,693 |
| 13 Dec 2016 | USD | 18.49 | 18.49 | 18.245 | 18.43 | 18.0509 | +0.03 (+0.16%) | 207,560 |
| 12 Dec 2016 | USD | 18.49 | 18.59 | 18.37 | 18.4 | 18.0215 | -0.08 (-0.43%) | 118,266 |
| 9 Dec 2016 | USD | 18.43 | 18.49 | 18.35 | 18.48 | 18.0999 | +0.04 (+0.22%) | 137,101 |
| 8 Dec 2016 | USD | 18.41 | 18.45 | 18.18 | 18.44 | 18.0607 | -0.32 (-1.71%) | 143,848 |
| 7 Dec 2016 | USD | 18.63 | 18.8 | 18.5601 | 18.76 | 18.3741 | +0.06 (+0.32%) | 194,859 |
| 6 Dec 2016 | USD | 18.68 | 18.7 | 18.53 | 18.7 | 18.3154 | +0.12 (+0.65%) | 164,638 |
| 5 Dec 2016 | USD | 18.67 | 18.7 | 18.39 | 18.58 | 18.1978 | +0.01 (+0.05%) | 252,993 |
| 2 Dec 2016 | USD | 18.58 | 18.61 | 18.321 | 18.57 | 18.1881 | +0.09 (+0.49%) | 305,693 |
| 1 Dec 2016 | USD | 18.57 | 18.7 | 18.4 | 18.48 | 18.0999 | +0.03 (+0.16%) | 119,539 |
| 30 Nov 2016 | USD | 18.52 | 18.52 | 18.34 | 18.45 | 18.0705 | +0.05 (+0.27%) | 223,216 |
| 29 Nov 2016 | USD | 18.38 | 18.44 | 18.24 | 18.4 | 18.0215 | +0.09 (+0.49%) | 211,442 |
| 28 Nov 2016 | USD | 18.25 | 18.31 | 18.17 | 18.31 | 17.9334 | +0.09 (+0.49%) | 206,497 |
| 25 Nov 2016 | USD | 18.3 | 18.3 | 18.08 | 18.22 | 17.8452 | +0.05 (+0.28%) | 175,678 |
| 24 Nov 2016 | USD | 18.17 | 18.17 | 18.17 | 18.17 | 17.7963 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 18.22 | 18.36 | 18.15 | 18.17 | 17.7963 | -0.16 (-0.87%) | 129,633 |
| 22 Nov 2016 | USD | 18.5 | 18.55 | 18.22 | 18.33 | 17.953 | -0.07 (-0.38%) | 261,078 |
| 21 Nov 2016 | USD | 18.59 | 18.59 | 18.335 | 18.4 | 18.0215 | -0.14 (-0.76%) | 217,428 |
| 18 Nov 2016 | USD | 18.49 | 18.61 | 18.3611 | 18.54 | 18.1587 | +0.12 (+0.65%) | 268,829 |
| 17 Nov 2016 | USD | 18 | 18.44 | 18 | 18.42 | 18.0411 | +0.65 (+3.66%) | 366,307 |
| 16 Nov 2016 | USD | 17.74 | 17.81 | 17.5 | 17.77 | 17.4045 | -0.02 (-0.11%) | 216,889 |
