| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 18.09 | 18.1314 | 18.03 | 18.04 | 18.04 | -0.07 (-0.39%) | 215,147 |
| 21 Dec 2016 | USD | 18.13 | 18.13 | 18.08 | 18.11 | 18.11 | +0.17 (+0.95%) | 11,580 |
| 20 Dec 2016 | USD | 17.92 | 18.003 | 17.92 | 17.94 | 17.94 | -0.13 (-0.72%) | 6,294 |
| 19 Dec 2016 | USD | 18.16 | 18.23 | 18.07 | 18.07 | 18.07 | -0.08 (-0.44%) | 3,736 |
| 16 Dec 2016 | USD | 18.0205 | 18.2 | 18.0205 | 18.15 | 18.15 | +0.015 (+0.08%) | 7,134 |
| 15 Dec 2016 | USD | 18.05 | 18.166 | 18.05 | 18.135 | 18.135 | -0.255 (-1.39%) | 14,213 |
| 14 Dec 2016 | USD | 18.6 | 18.678 | 18.39 | 18.39 | 18.39 | -0.17 (-0.92%) | 5,524 |
| 13 Dec 2016 | USD | 18.58 | 18.605 | 18.508 | 18.56 | 18.56 | -0.02 (-0.11%) | 11,258 |
| 12 Dec 2016 | USD | 18.56 | 18.62 | 18.52 | 18.58 | 18.58 | -0.03 (-0.16%) | 7,825 |
| 9 Dec 2016 | USD | 18.56 | 18.61 | 18.52 | 18.61 | 18.61 | -0.1 (-0.53%) | 2,604 |
| 8 Dec 2016 | USD | 18.82 | 18.83 | 18.66 | 18.71 | 18.71 | -0.06 (-0.32%) | 9,494 |
| 7 Dec 2016 | USD | 18.63 | 18.77 | 18.62 | 18.77 | 18.77 | +0.735 (+4.08%) | 14,013 |
| 6 Dec 2016 | USD | 17.96 | 18.07 | 17.96 | 18.035 | 18.035 | -0.095 (-0.52%) | 8,547 |
| 5 Dec 2016 | USD | 18.04 | 18.14 | 18.04 | 18.13 | 18.13 | +0.36 (+2.03%) | 6,000 |
| 2 Dec 2016 | USD | 17.72 | 17.87 | 17.72 | 17.77 | 17.77 | +0.115 (+0.65%) | 24,775 |
| 1 Dec 2016 | USD | 17.66 | 17.66 | 17.58 | 17.655 | 17.655 | -0.205 (-1.15%) | 4,396 |
| 30 Nov 2016 | USD | 17.98 | 18.02 | 17.82 | 17.86 | 17.86 | 0.0 (0.0%) | 11,471 |
| 29 Nov 2016 | USD | 17.74 | 17.88 | 17.716 | 17.86 | 17.86 | +0.29 (+1.65%) | 27,696 |
| 28 Nov 2016 | USD | 17.62 | 17.62 | 17.52 | 17.57 | 17.57 | -0.18 (-1.01%) | 20,084 |
| 25 Nov 2016 | USD | 17.74 | 17.75 | 17.73 | 17.75 | 17.75 | 0.0 (0.0%) | 10,796 |
| 24 Nov 2016 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.62 | 17.75 | 17.55 | 17.75 | 17.75 | -0.26 (-1.44%) | 6,076 |
| 22 Nov 2016 | USD | 17.99 | 18.03 | 17.94 | 18.01 | 18.01 | +0.16 (+0.90%) | 123,641 |
| 21 Nov 2016 | USD | 17.91 | 17.9199 | 17.82 | 17.85 | 17.85 | +0.08 (+0.45%) | 17,238 |
| 18 Nov 2016 | USD | 17.83 | 17.83 | 17.72 | 17.77 | 17.77 | -0.04 (-0.22%) | 7,627 |
| 17 Nov 2016 | USD | 17.89 | 17.89 | 17.81 | 17.81 | 17.81 | -0.24 (-1.33%) | 70,872 |
| 16 Nov 2016 | USD | 18.155 | 18.17 | 18 | 18.05 | 18.05 | -0.875 (-4.62%) | 7,210 |
| 15 Nov 2016 | USD | 18.908 | 18.94 | 18.85 | 18.925 | 18.925 | +0.235 (+1.26%) | 14,312 |
| 14 Nov 2016 | USD | 18.612 | 18.71 | 18.57 | 18.69 | 18.69 | -0.195 (-1.03%) | 6,831 |
| 11 Nov 2016 | USD | 18.98 | 18.98 | 18.82 | 18.885 | 18.885 | -0.935 (-4.72%) | 87,933 |
