| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 22.36 | 22.53 | 22.36 | 22.48 | 22.48 | +0.27 (+1.22%) | 37,639 |
| 12 Dec 2016 | USD | 22.33 | 22.33 | 22.19 | 22.21 | 22.21 | -0.31 (-1.38%) | 139,996 |
| 9 Dec 2016 | USD | 22.39 | 22.52 | 22.39 | 22.52 | 22.52 | +0.17 (+0.76%) | 19,557 |
| 8 Dec 2016 | USD | 22.31 | 22.4099 | 22.31 | 22.35 | 22.35 | +0.01 (+0.04%) | 26,687 |
| 7 Dec 2016 | USD | 22.12 | 22.4 | 22.12 | 22.34 | 22.34 | +0.4 (+1.82%) | 24,560 |
| 6 Dec 2016 | USD | 21.7626 | 21.99 | 21.758 | 21.94 | 21.94 | +0.16 (+0.73%) | 24,661 |
| 5 Dec 2016 | USD | 21.743 | 21.81 | 21.73 | 21.78 | 21.78 | +0.16 (+0.74%) | 36,641 |
| 2 Dec 2016 | USD | 21.6 | 21.7556 | 21.6 | 21.62 | 21.62 | -3.14 (-12.68%) | 19,548 |
| 1 Dec 2016 | USD | 24.6064 | 24.8745 | 24.6064 | 24.76 | 24.76 | -0.12 (-0.48%) | 18,968 |
| 30 Nov 2016 | USD | 25.11 | 25.11 | 24.8701 | 24.88 | 24.88 | -0.05 (-0.20%) | 1,329,119 |
| 29 Nov 2016 | USD | 24.77 | 24.95 | 24.77 | 24.93 | 24.93 | -0.04 (-0.16%) | 1,202,406 |
| 28 Nov 2016 | USD | 24.99 | 25.08 | 24.9434 | 24.97 | 24.97 | -0.23 (-0.91%) | 44,164 |
| 25 Nov 2016 | USD | 25.23 | 25.23 | 25.1622 | 25.2 | 25.2 | +0.06 (+0.24%) | 18,974 |
| 24 Nov 2016 | USD | 25.1398 | 25.1398 | 25.1398 | 25.1398 | 25.1398 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 24.97 | 25.1398 | 24.959 | 25.1398 | 25.1398 | -0.02 (-0.08%) | 51,196 |
| 22 Nov 2016 | USD | 25.15 | 25.19 | 25.0466 | 25.16 | 25.16 | +0.19 (+0.76%) | 40,738 |
| 21 Nov 2016 | USD | 24.83 | 24.97 | 24.8151 | 24.97 | 24.97 | +0.1 (+0.40%) | 28,625 |
| 18 Nov 2016 | USD | 24.89 | 24.91 | 24.8464 | 24.87 | 24.87 | -0.12 (-0.48%) | 49,903 |
| 17 Nov 2016 | USD | 24.87 | 25.0099 | 24.87 | 24.99 | 24.99 | +0.17 (+0.68%) | 14,898 |
| 16 Nov 2016 | USD | 24.75 | 24.8596 | 24.75 | 24.82 | 24.82 | -0.23 (-0.92%) | 41,544 |
| 15 Nov 2016 | USD | 24.92 | 25.05 | 24.9111 | 25.05 | 25.05 | +0.201 (+0.81%) | 46,294 |
| 14 Nov 2016 | USD | 24.76 | 24.87 | 24.72 | 24.8494 | 24.8494 | +0.109 (+0.44%) | 28,585 |
| 11 Nov 2016 | USD | 24.7 | 24.74 | 24.62 | 24.74 | 24.74 | -0.32 (-1.28%) | 25,547 |
| 10 Nov 2016 | USD | 25.39 | 25.39 | 25 | 25.06 | 25.06 | -0.32 (-1.26%) | 30,607 |
| 9 Nov 2016 | USD | 25.1336 | 25.42 | 25.1336 | 25.38 | 25.38 | +0.24 (+0.95%) | 24,674 |
| 8 Nov 2016 | USD | 24.96 | 25.1576 | 24.96 | 25.14 | 25.14 | +0.21 (+0.84%) | 12,671 |
| 7 Nov 2016 | USD | 24.91 | 24.93 | 24.8527 | 24.93 | 24.93 | +0.59 (+2.42%) | 10,288 |
| 4 Nov 2016 | USD | 24.48 | 24.51 | 24.34 | 24.34 | 24.34 | -0.36 (-1.46%) | 96,533 |
| 3 Nov 2016 | USD | 24.9304 | 24.972 | 24.7 | 24.7 | 24.7 | -0.36 (-1.44%) | 7,691 |
| 2 Nov 2016 | USD | 25.07 | 25.1245 | 25.0224 | 25.06 | 25.06 | -0.24 (-0.95%) | 8,628 |
