| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | USD | 18.77 | 18.89 | 18.49 | 18.67 | 18.67 | -0.1 (-0.53%) | 595,515 |
| 8 Dec 2016 | USD | 18.29 | 18.83 | 18.05 | 18.77 | 18.77 | +0.45 (+2.46%) | 642,998 |
| 7 Dec 2016 | USD | 18.02 | 18.45 | 17.71 | 18.32 | 18.32 | +0.22 (+1.22%) | 416,111 |
| 6 Dec 2016 | USD | 18.08 | 18.27 | 17.82 | 18.1 | 18.1 | +0.11 (+0.61%) | 356,825 |
| 5 Dec 2016 | USD | 18.02 | 18.382 | 17.9 | 17.99 | 17.99 | +0.17 (+0.95%) | 582,574 |
| 2 Dec 2016 | USD | 17.7 | 18.04 | 17.5 | 17.82 | 17.82 | +0.05 (+0.28%) | 495,918 |
| 1 Dec 2016 | USD | 18.36 | 18.5 | 17.57 | 17.77 | 17.77 | -0.55 (-3.00%) | 625,771 |
| 30 Nov 2016 | USD | 18.68 | 18.72 | 18.14 | 18.32 | 18.32 | -0.16 (-0.87%) | 752,203 |
| 29 Nov 2016 | USD | 18.6 | 18.75 | 18.3 | 18.48 | 18.48 | -0.17 (-0.91%) | 636,424 |
| 28 Nov 2016 | USD | 18.48 | 18.74 | 18.31 | 18.65 | 18.65 | +0.07 (+0.38%) | 406,276 |
| 25 Nov 2016 | USD | 18.76 | 18.77 | 18.53 | 18.58 | 18.58 | -0.11 (-0.59%) | 154,925 |
| 24 Nov 2016 | USD | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 18.63 | 18.75 | 18.43 | 18.69 | 18.69 | +0.05 (+0.27%) | 348,018 |
| 22 Nov 2016 | USD | 18.51 | 18.67 | 18.1 | 18.64 | 18.64 | +0.25 (+1.36%) | 577,126 |
| 21 Nov 2016 | USD | 18.16 | 18.59 | 18.035 | 18.39 | 18.39 | +0.19 (+1.04%) | 396,080 |
| 18 Nov 2016 | USD | 17.99 | 18.255 | 17.79 | 18.2 | 18.2 | +0.24 (+1.34%) | 577,243 |
| 17 Nov 2016 | USD | 17.4 | 18.06 | 17.4 | 17.96 | 17.96 | +0.57 (+3.28%) | 872,329 |
| 16 Nov 2016 | USD | 17.09 | 17.68 | 16.93 | 17.39 | 17.39 | +0.27 (+1.58%) | 691,993 |
| 15 Nov 2016 | USD | 16.51 | 17.295 | 16.25 | 17.12 | 17.12 | +0.63 (+3.82%) | 1,037,688 |
| 14 Nov 2016 | USD | 16.7 | 16.78 | 16.38 | 16.49 | 16.49 | -0.05 (-0.30%) | 913,979 |
| 11 Nov 2016 | USD | 16.62 | 16.87 | 15.94 | 16.54 | 16.54 | +0.36 (+2.22%) | 1,216,021 |
| 10 Nov 2016 | USD | 17 | 17.34 | 16.05 | 16.18 | 16.18 | -0.62 (-3.69%) | 2,804,576 |
| 9 Nov 2016 | USD | 20.28 | 21.31 | 16.07 | 16.8 | 16.8 | -4.61 (-21.53%) | 4,469,414 |
| 8 Nov 2016 | USD | 21.34 | 21.535 | 20.92 | 21.41 | 21.41 | -0.11 (-0.51%) | 643,224 |
| 7 Nov 2016 | USD | 21.49 | 21.83 | 21.32 | 21.52 | 21.52 | +0.42 (+1.99%) | 483,460 |
| 4 Nov 2016 | USD | 20.75 | 21.43 | 20.655 | 21.1 | 21.1 | +0.23 (+1.10%) | 471,841 |
| 3 Nov 2016 | USD | 20.84 | 21.14 | 20.79 | 20.87 | 20.87 | +0.03 (+0.14%) | 597,418 |
| 2 Nov 2016 | USD | 20.61 | 21.05 | 20.57 | 20.84 | 20.84 | +0.18 (+0.87%) | 583,739 |
| 1 Nov 2016 | USD | 21.08 | 21.28 | 20.51 | 20.66 | 20.66 | -0.41 (-1.95%) | 348,673 |
| 31 Oct 2016 | USD | 20.62 | 21.1 | 20.54 | 21.07 | 21.07 | +0.4 (+1.94%) | 481,692 |
