| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 16.89 | 17.18 | 16.84 | 17.05 | 51.15 | -0.08 (-0.47%) | 98,439 |
| 21 Dec 2016 | USD | 17.22 | 17.305 | 17.05 | 17.13 | 51.39 | -0.05 (-0.29%) | 74,298 |
| 20 Dec 2016 | USD | 17.2 | 17.33 | 17.02 | 17.18 | 51.54 | +0.03 (+0.17%) | 72,125 |
| 19 Dec 2016 | USD | 16.98 | 17.22 | 16.98 | 17.15 | 51.45 | +0.16 (+0.94%) | 81,259 |
| 16 Dec 2016 | USD | 16.62 | 17.16 | 16.62 | 16.99 | 50.97 | +0.43 (+2.60%) | 256,853 |
| 15 Dec 2016 | USD | 17.25 | 17.2818 | 16.5 | 16.56 | 49.68 | -1.21 (-6.81%) | 131,792 |
| 14 Dec 2016 | USD | 17.8 | 17.96 | 17.61 | 17.77 | 53.31 | +0.03 (+0.17%) | 133,522 |
| 13 Dec 2016 | USD | 18.39 | 18.39 | 17.67 | 17.74 | 53.22 | -0.66 (-3.59%) | 121,999 |
| 12 Dec 2016 | USD | 18.85 | 18.85 | 18.25 | 18.4 | 55.2 | -0.45 (-2.39%) | 112,719 |
| 9 Dec 2016 | USD | 18.43 | 18.85 | 18.4186 | 18.85 | 56.55 | +0.37 (+2.00%) | 100,441 |
| 8 Dec 2016 | USD | 18.5 | 18.58 | 18.34 | 18.48 | 55.44 | -0.01 (-0.05%) | 78,940 |
| 7 Dec 2016 | USD | 18.18 | 18.59 | 18.17 | 18.49 | 55.47 | +0.33 (+1.82%) | 90,157 |
| 6 Dec 2016 | USD | 17.87 | 18.17 | 17.87 | 18.16 | 54.48 | +0.29 (+1.62%) | 60,190 |
| 5 Dec 2016 | USD | 17.41 | 17.87 | 17.3939 | 17.87 | 53.61 | +0.46 (+2.64%) | 61,952 |
| 2 Dec 2016 | USD | 17.54 | 17.6457 | 17.37 | 17.41 | 52.23 | -0.12 (-0.68%) | 37,695 |
| 1 Dec 2016 | USD | 17.56 | 17.75 | 17.3896 | 17.53 | 52.59 | -0.06 (-0.34%) | 115,232 |
| 30 Nov 2016 | USD | 18.17 | 18.17 | 17.48 | 17.59 | 52.77 | -0.63 (-3.46%) | 103,583 |
| 29 Nov 2016 | USD | 17.82 | 18.29 | 17.73 | 18.22 | 54.66 | +0.44 (+2.47%) | 90,380 |
| 28 Nov 2016 | USD | 17.71 | 17.79 | 17.49 | 17.78 | 53.34 | +0.16 (+0.91%) | 67,355 |
| 25 Nov 2016 | USD | 17.42 | 17.62 | 17.41 | 17.62 | 52.86 | +0.18 (+1.03%) | 31,447 |
| 24 Nov 2016 | USD | 17.44 | 17.44 | 17.44 | 17.44 | 52.32 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.53 | 17.69 | 17.37 | 17.44 | 52.32 | -0.23 (-1.30%) | 65,871 |
| 22 Nov 2016 | USD | 17.58 | 17.74 | 17.49 | 17.67 | 53.01 | +0.23 (+1.32%) | 88,951 |
| 21 Nov 2016 | USD | 17.22 | 17.53 | 17.17 | 17.44 | 52.32 | +0.29 (+1.69%) | 85,966 |
| 18 Nov 2016 | USD | 17.12 | 17.22 | 17.03 | 17.15 | 51.45 | +0.04 (+0.23%) | 83,220 |
| 17 Nov 2016 | USD | 17.21 | 17.3199 | 17.07 | 17.11 | 51.33 | -0.15 (-0.87%) | 68,763 |
| 16 Nov 2016 | USD | 17.01 | 17.28 | 16.98 | 17.26 | 51.78 | +0.32 (+1.89%) | 99,918 |
| 15 Nov 2016 | USD | 16.82 | 17 | 16.7 | 16.94 | 50.82 | +0.04 (+0.24%) | 71,406 |
| 14 Nov 2016 | USD | 16.91 | 16.99 | 16.78 | 16.9 | 50.7 | +0.11 (+0.66%) | 108,325 |
| 11 Nov 2016 | USD | 16.49 | 16.95 | 16.49 | 16.79 | 50.37 | +0.32 (+1.94%) | 111,239 |
