| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | USD | 20.12 | 20.19 | 18.9531 | 19.13 | 19.13 | -1.09 (-5.39%) | 4,537,406 |
| 15 Dec 2016 | USD | 20.35 | 21.1 | 20.15 | 20.22 | 20.22 | -0.03 (-0.15%) | 542,259 |
| 14 Dec 2016 | USD | 21.28 | 21.56 | 20.2 | 20.25 | 20.25 | -1.14 (-5.33%) | 449,301 |
| 13 Dec 2016 | USD | 21.6 | 21.6 | 21.01 | 21.39 | 21.39 | -0.12 (-0.56%) | 277,621 |
| 12 Dec 2016 | USD | 21.35 | 21.71 | 21.0001 | 21.51 | 21.51 | +0.07 (+0.33%) | 287,929 |
| 9 Dec 2016 | USD | 19.59 | 22.31 | 19.42 | 21.44 | 21.44 | +2.06 (+10.63%) | 740,847 |
| 8 Dec 2016 | USD | 19.49 | 20.09 | 19.15 | 19.38 | 19.38 | +0.32 (+1.68%) | 494,743 |
| 7 Dec 2016 | USD | 18.78 | 19.63 | 18.73 | 19.06 | 19.06 | +0.06 (+0.32%) | 650,371 |
| 6 Dec 2016 | USD | 19.35 | 19.64 | 18.65 | 19 | 19 | -0.24 (-1.25%) | 302,611 |
| 5 Dec 2016 | USD | 19.43 | 19.89 | 19.11 | 19.24 | 19.24 | -0.16 (-0.82%) | 262,189 |
| 2 Dec 2016 | USD | 19.96 | 19.96 | 18.485 | 19.4 | 19.4 | -0.52 (-2.61%) | 414,779 |
| 1 Dec 2016 | USD | 19.84 | 20.115 | 19.501 | 19.92 | 19.92 | -0.04 (-0.20%) | 343,278 |
| 30 Nov 2016 | USD | 20.11 | 20.23 | 19.83 | 19.96 | 19.96 | 0.0 (0.0%) | 775,800 |
| 29 Nov 2016 | USD | 20.1 | 20.24 | 19.8 | 19.96 | 19.96 | -0.21 (-1.04%) | 392,642 |
| 28 Nov 2016 | USD | 20.49 | 20.49 | 19.845 | 20.17 | 20.17 | -0.07 (-0.35%) | 325,347 |
| 25 Nov 2016 | USD | 20.15 | 20.45 | 19.865 | 20.24 | 20.24 | -0.01 (-0.05%) | 89,661 |
| 24 Nov 2016 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 20.09 | 20.5 | 20.02 | 20.25 | 20.25 | +0.23 (+1.15%) | 309,531 |
| 22 Nov 2016 | USD | 19.06 | 20.28 | 18.7 | 20.02 | 20.02 | +1 (+5.26%) | 471,496 |
| 21 Nov 2016 | USD | 19 | 19.18 | 18.99 | 19.02 | 19.02 | +0.07 (+0.37%) | 255,602 |
| 18 Nov 2016 | USD | 18.88 | 19.13 | 18.7001 | 18.95 | 18.95 | +0.36 (+1.94%) | 377,006 |
| 17 Nov 2016 | USD | 18.34 | 18.91 | 18.32 | 18.59 | 18.59 | -0.03 (-0.16%) | 272,354 |
| 16 Nov 2016 | USD | 18.56 | 18.74 | 18.5205 | 18.62 | 18.62 | +0.06 (+0.32%) | 126,682 |
| 15 Nov 2016 | USD | 18.43 | 18.7444 | 18.35 | 18.56 | 18.56 | +0.02 (+0.11%) | 122,418 |
| 14 Nov 2016 | USD | 18.62 | 18.75 | 18.4458 | 18.54 | 18.54 | +0.08 (+0.43%) | 268,894 |
| 11 Nov 2016 | USD | 18.17 | 18.67 | 18.16 | 18.46 | 18.46 | +0.13 (+0.71%) | 238,348 |
| 10 Nov 2016 | USD | 18.31 | 18.4 | 18.0001 | 18.33 | 18.33 | -0.03 (-0.16%) | 268,232 |
| 9 Nov 2016 | USD | 17.88 | 18.4 | 17.68 | 18.36 | 18.36 | +0.12 (+0.66%) | 276,377 |
| 8 Nov 2016 | USD | 18.2 | 18.2899 | 17.722 | 18.24 | 18.24 | -0.03 (-0.16%) | 322,183 |
| 7 Nov 2016 | USD | 18.18 | 18.4 | 17.6 | 18.27 | 18.27 | +0.46 (+2.58%) | 665,729 |
