| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 20 | 20.07 | 19.971 | 20.03 | 20.03 | -0.01 (-0.05%) | 37,500 |
| 27 Dec 2016 | USD | 19.95 | 20.07 | 19.9 | 20.04 | 20.04 | +0.07 (+0.35%) | 18,800 |
| 26 Dec 2016 | USD | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 19.92 | 19.97 | 19.89 | 19.97 | 19.97 | +0.11 (+0.55%) | 4,800 |
| 22 Dec 2016 | USD | 19.9 | 19.9 | 19.801 | 19.86 | 19.86 | -0.02 (-0.10%) | 16,200 |
| 21 Dec 2016 | USD | 19.83 | 19.93 | 19.8 | 19.88 | 19.88 | +0.03 (+0.15%) | 33,500 |
| 20 Dec 2016 | USD | 19.666 | 19.85 | 19.652 | 19.85 | 19.85 | +0.24 (+1.22%) | 12,500 |
| 19 Dec 2016 | USD | 19.87 | 19.87 | 19.597 | 19.61 | 19.61 | -0.19 (-0.96%) | 18,000 |
| 16 Dec 2016 | USD | 19.77 | 19.859 | 19.77 | 19.8 | 19.8 | +0.08 (+0.41%) | 3,000 |
| 15 Dec 2016 | USD | 19.71 | 19.763 | 19.661 | 19.72 | 19.72 | +0.04 (+0.20%) | 20,200 |
| 14 Dec 2016 | USD | 20.07 | 20.15 | 19.68 | 19.68 | 19.68 | -0.48 (-2.38%) | 18,800 |
| 13 Dec 2016 | USD | 20 | 20.19 | 20 | 20.16 | 20.16 | +0.23 (+1.15%) | 20,100 |
| 12 Dec 2016 | USD | 19.78 | 19.95 | 19.78 | 19.93 | 19.93 | +0.109 (+0.55%) | 20,900 |
| 9 Dec 2016 | USD | 19.9 | 19.9 | 19.73 | 19.821 | 19.821 | -0.069 (-0.35%) | 21,900 |
| 8 Dec 2016 | USD | 19.91 | 19.95 | 19.832 | 19.89 | 19.89 | -0.13 (-0.65%) | 11,700 |
| 7 Dec 2016 | USD | 19.66 | 20.02 | 19.66 | 20.02 | 20.02 | +0.37 (+1.88%) | 15,000 |
| 6 Dec 2016 | USD | 19.5 | 19.71 | 19.5 | 19.65 | 19.65 | +0.27 (+1.39%) | 34,600 |
| 5 Dec 2016 | USD | 19.15 | 19.43 | 19.15 | 19.38 | 19.38 | +0.25 (+1.31%) | 13,100 |
| 2 Dec 2016 | USD | 19.2 | 19.2 | 19.1 | 19.13 | 19.13 | +0.04 (+0.21%) | 5,700 |
| 1 Dec 2016 | USD | 19.152 | 19.223 | 19.07 | 19.09 | 19.09 | -0.1 (-0.52%) | 23,800 |
| 30 Nov 2016 | USD | 19.17 | 19.301 | 19.17 | 19.19 | 19.19 | +0.064 (+0.33%) | 22,100 |
| 29 Nov 2016 | USD | 19.17 | 19.17 | 19.03 | 19.126 | 19.126 | +0.016 (+0.08%) | 19,200 |
| 28 Nov 2016 | USD | 19.2 | 19.2 | 19.09 | 19.11 | 19.11 | -0.02 (-0.10%) | 20,100 |
| 25 Nov 2016 | USD | 19.13 | 19.246 | 19.12 | 19.13 | 19.13 | -0.05 (-0.26%) | 31,500 |
| 24 Nov 2016 | USD | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 19.26 | 19.26 | 19.09 | 19.18 | 19.18 | -0.14 (-0.72%) | 70,700 |
| 22 Nov 2016 | USD | 19.14 | 19.37 | 19.14 | 19.32 | 19.32 | +0.222 (+1.16%) | 25,300 |
| 21 Nov 2016 | USD | 18.82 | 19.098 | 18.82 | 19.098 | 19.098 | +0.259 (+1.37%) | 18,900 |
| 18 Nov 2016 | USD | 18.94 | 18.94 | 18.75 | 18.839 | 18.839 | -0.021 (-0.11%) | 43,900 |
| 17 Nov 2016 | USD | 18.97 | 19.06 | 18.86 | 18.86 | 18.86 | -0.08 (-0.42%) | 10,900 |
