| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 16.56 | 16.57 | 16.45 | 16.47 | 16.47 | +0.008 (+0.05%) | 12,886 |
| 21 Dec 2016 | USD | 16.51 | 16.5116 | 16.36 | 16.4616 | 16.4616 | +0.032 (+0.19%) | 21,904 |
| 20 Dec 2016 | USD | 16.37 | 16.4574 | 16.358 | 16.43 | 16.43 | +0.05 (+0.31%) | 14,774 |
| 19 Dec 2016 | USD | 16.38 | 16.54 | 16.36 | 16.38 | 16.38 | +0.03 (+0.18%) | 25,150 |
| 16 Dec 2016 | USD | 16.41 | 16.49 | 16.31 | 16.35 | 16.35 | -0.15 (-0.91%) | 19,181 |
| 15 Dec 2016 | USD | 16.93 | 16.93 | 16.43 | 16.5 | 16.5 | -0.4 (-2.37%) | 37,562 |
| 14 Dec 2016 | USD | 16.36 | 17.1 | 16.3301 | 16.9 | 16.9 | +0.47 (+2.86%) | 68,046 |
| 13 Dec 2016 | USD | 16.42 | 16.518 | 16.375 | 16.43 | 16.43 | -0.08 (-0.48%) | 17,573 |
| 12 Dec 2016 | USD | 16.4 | 16.53 | 16.36 | 16.51 | 16.51 | +0.01 (+0.06%) | 21,852 |
| 9 Dec 2016 | USD | 16.45 | 16.5 | 16.434 | 16.5 | 16.5 | +0.05 (+0.30%) | 15,234 |
| 8 Dec 2016 | USD | 16.38 | 16.45 | 16.27 | 16.45 | 16.45 | -0.344 (-2.05%) | 10,373 |
| 7 Dec 2016 | USD | 16.58 | 16.82 | 16.58 | 16.794 | 16.794 | +0.274 (+1.66%) | 18,487 |
| 6 Dec 2016 | USD | 16.49 | 16.532 | 16.42 | 16.52 | 16.52 | +0.07 (+0.43%) | 12,013 |
| 5 Dec 2016 | USD | 16.58 | 16.58 | 16.43 | 16.45 | 16.45 | -0.04 (-0.24%) | 21,326 |
| 2 Dec 2016 | USD | 16.66 | 16.66 | 16.475 | 16.49 | 16.49 | -0.16 (-0.96%) | 12,965 |
| 1 Dec 2016 | USD | 16.86 | 16.86 | 16.65 | 16.65 | 16.65 | -0.24 (-1.42%) | 11,432 |
| 30 Nov 2016 | USD | 16.8 | 16.89 | 16.7565 | 16.89 | 16.89 | +0.132 (+0.78%) | 8,305 |
| 29 Nov 2016 | USD | 16.76 | 16.78 | 16.69 | 16.7585 | 16.7585 | +0.059 (+0.35%) | 6,914 |
| 28 Nov 2016 | USD | 16.95 | 16.9855 | 16.62 | 16.7 | 16.7 | -0.41 (-2.40%) | 13,459 |
| 25 Nov 2016 | USD | 16.8 | 17.34 | 16.7 | 17.11 | 17.11 | +0.58 (+3.51%) | 24,439 |
| 24 Nov 2016 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 16.67 | 16.67 | 16.39 | 16.53 | 16.53 | -0.1 (-0.60%) | 12,659 |
| 22 Nov 2016 | USD | 16.66 | 16.89 | 16.59 | 16.63 | 16.63 | +0.06 (+0.36%) | 16,506 |
| 21 Nov 2016 | USD | 16.35 | 16.66 | 16.33 | 16.57 | 16.57 | +0.23 (+1.41%) | 13,715 |
| 18 Nov 2016 | USD | 16.14 | 16.34 | 16.14 | 16.34 | 16.34 | +0.195 (+1.21%) | 10,535 |
| 17 Nov 2016 | USD | 16.13 | 16.33 | 16.0459 | 16.145 | 16.145 | +0.095 (+0.59%) | 13,557 |
| 16 Nov 2016 | USD | 15.98 | 16.07 | 15.974 | 16.05 | 16.05 | +0.11 (+0.69%) | 8,836 |
| 15 Nov 2016 | USD | 15.88 | 16.119 | 15.88 | 15.94 | 15.94 | -0.02 (-0.13%) | 17,489 |
| 14 Nov 2016 | USD | 16.34 | 16.34 | 15.49 | 15.96 | 15.96 | -0.27 (-1.66%) | 33,848 |
| 11 Nov 2016 | USD | 16.24 | 16.29 | 16.21 | 16.23 | 16.23 | -0.16 (-0.98%) | 30,274 |
