| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 18.49 | 18.49 | 18.27 | 18.36 | 18.36 | -0.12 (-0.65%) | 1,858,661 |
| 20 Dec 2016 | USD | 18.42 | 18.55 | 18.35 | 18.48 | 18.48 | +0.24 (+1.32%) | 1,775,395 |
| 19 Dec 2016 | USD | 18.24 | 18.38 | 18.16 | 18.24 | 18.24 | -0.18 (-0.98%) | 2,807,284 |
| 16 Dec 2016 | USD | 18.8 | 18.85 | 18.37 | 18.42 | 18.42 | -0.31 (-1.66%) | 2,937,142 |
| 15 Dec 2016 | USD | 18.29 | 19.04 | 18.28 | 18.73 | 18.73 | +0.37 (+2.02%) | 4,523,246 |
| 14 Dec 2016 | USD | 18.49 | 18.62 | 18.28 | 18.36 | 18.36 | -0.21 (-1.13%) | 3,071,149 |
| 13 Dec 2016 | USD | 18.62 | 18.745 | 18.495 | 18.57 | 18.57 | +0.06 (+0.32%) | 2,921,771 |
| 12 Dec 2016 | USD | 18.58 | 18.67 | 18.45 | 18.51 | 18.51 | -0.06 (-0.32%) | 2,958,288 |
| 9 Dec 2016 | USD | 18.54 | 18.645 | 18.43 | 18.57 | 18.57 | +0.09 (+0.49%) | 2,834,103 |
| 8 Dec 2016 | USD | 17.98 | 18.5 | 17.98 | 18.48 | 18.48 | +0.6 (+3.36%) | 4,264,937 |
| 7 Dec 2016 | USD | 17.64 | 17.93 | 17.52 | 17.88 | 17.88 | +0.27 (+1.53%) | 2,145,508 |
| 6 Dec 2016 | USD | 17.53 | 17.645 | 17.425 | 17.61 | 17.61 | +0.24 (+1.38%) | 1,704,039 |
| 5 Dec 2016 | USD | 17.63 | 17.69 | 17.36 | 17.37 | 17.37 | -0.12 (-0.69%) | 2,792,727 |
| 2 Dec 2016 | USD | 17.59 | 17.62 | 17.29 | 17.49 | 17.49 | -0.12 (-0.68%) | 2,476,416 |
| 1 Dec 2016 | USD | 17.59 | 17.82 | 17.51 | 17.61 | 17.61 | +0.17 (+0.97%) | 3,021,965 |
| 30 Nov 2016 | USD | 17.42 | 17.575 | 17.28 | 17.44 | 17.44 | +0.26 (+1.51%) | 2,638,879 |
| 29 Nov 2016 | USD | 17.05 | 17.29 | 17.02 | 17.18 | 17.18 | +0.08 (+0.47%) | 2,703,301 |
| 28 Nov 2016 | USD | 17.4 | 17.51 | 17.07 | 17.1 | 17.1 | -0.4 (-2.29%) | 2,917,086 |
| 25 Nov 2016 | USD | 17.44 | 17.51 | 17.28 | 17.5 | 17.5 | -0.08 (-0.46%) | 1,457,703 |
| 24 Nov 2016 | USD | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.5 | 17.71 | 17.44 | 17.58 | 17.58 | +0.07 (+0.40%) | 2,705,962 |
| 22 Nov 2016 | USD | 17.26 | 17.55 | 17.21 | 17.51 | 17.51 | +0.28 (+1.63%) | 2,959,541 |
| 21 Nov 2016 | USD | 17.1 | 17.28 | 17.065 | 17.23 | 17.23 | +0.24 (+1.41%) | 1,749,953 |
| 18 Nov 2016 | USD | 16.83 | 17.045 | 16.74 | 16.99 | 16.99 | +0.01 (+0.06%) | 2,271,863 |
| 17 Nov 2016 | USD | 17.05 | 17.145 | 16.91 | 16.98 | 16.98 | -0.02 (-0.12%) | 2,699,699 |
| 16 Nov 2016 | USD | 16.98 | 17.13 | 16.89 | 17 | 17 | -0.14 (-0.82%) | 3,722,422 |
| 15 Nov 2016 | USD | 17.01 | 17.19 | 16.84 | 17.14 | 17.14 | +0.06 (+0.35%) | 4,533,975 |
| 14 Nov 2016 | USD | 16.67 | 17.11 | 16.62 | 17.08 | 17.08 | +0.52 (+3.14%) | 5,918,902 |
| 11 Nov 2016 | USD | 16.1 | 16.61 | 15.975 | 16.56 | 16.56 | +0.31 (+1.91%) | 5,194,355 |
| 10 Nov 2016 | USD | 15.58 | 16.44 | 15.57 | 16.25 | 16.25 | +1.22 (+8.12%) | 7,516,996 |
