| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 18.33 | 18.85 | 18.25 | 18.34 | 18.34 | -0.22 (-1.19%) | 1,627,900 |
| 21 Dec 2016 | USD | 17.78 | 19.06 | 17.77 | 18.56 | 18.56 | +0.79 (+4.45%) | 2,807,484 |
| 20 Dec 2016 | USD | 17.29 | 17.82 | 16.73 | 17.77 | 17.77 | +0.61 (+3.55%) | 2,906,694 |
| 19 Dec 2016 | USD | 18.08 | 18.09 | 17 | 17.16 | 17.16 | -0.92 (-5.09%) | 4,126,296 |
| 16 Dec 2016 | USD | 17.85 | 18.33 | 17.5 | 18.08 | 18.08 | -0.02 (-0.11%) | 3,052,548 |
| 15 Dec 2016 | USD | 19.3 | 19.3 | 18.06 | 18.1 | 18.1 | -1.3 (-6.70%) | 3,296,749 |
| 14 Dec 2016 | USD | 20 | 20.29 | 19.31 | 19.4 | 19.4 | -0.62 (-3.10%) | 2,530,886 |
| 13 Dec 2016 | USD | 20.54 | 20.95 | 19.99 | 20.02 | 20.02 | -0.43 (-2.10%) | 1,912,552 |
| 12 Dec 2016 | USD | 20.29 | 20.75 | 19.95 | 20.45 | 20.45 | -0.05 (-0.24%) | 1,662,584 |
| 9 Dec 2016 | USD | 20.84 | 20.9824 | 20.3714 | 20.5 | 20.5 | -0.37 (-1.77%) | 683,477 |
| 8 Dec 2016 | USD | 20.77 | 20.94 | 20.23 | 20.87 | 20.87 | 0.0 (0.0%) | 1,000,367 |
| 7 Dec 2016 | USD | 20.4 | 21.11 | 20.38 | 20.87 | 20.87 | +0.51 (+2.50%) | 1,370,286 |
| 6 Dec 2016 | USD | 20.7 | 20.93 | 19.93 | 20.36 | 20.36 | -0.24 (-1.17%) | 1,072,808 |
| 5 Dec 2016 | USD | 20.85 | 20.87 | 20.32 | 20.6 | 20.6 | -0.25 (-1.20%) | 873,131 |
| 2 Dec 2016 | USD | 20.7 | 21.09 | 20.2 | 20.85 | 20.85 | +0.2 (+0.97%) | 1,400,425 |
| 1 Dec 2016 | USD | 21.49 | 21.72 | 20.38 | 20.65 | 20.65 | -0.875 (-4.07%) | 2,006,457 |
| 30 Nov 2016 | USD | 21.92 | 22.65 | 21.13 | 21.525 | 21.525 | -0.325 (-1.49%) | 2,658,049 |
| 29 Nov 2016 | USD | 20.95 | 22.08 | 20.62 | 21.85 | 21.85 | +0.95 (+4.55%) | 3,321,287 |
| 28 Nov 2016 | USD | 21.17 | 21.56 | 20.85 | 20.9 | 20.9 | -0.59 (-2.75%) | 1,350,233 |
| 25 Nov 2016 | USD | 21.73 | 21.78 | 20.93 | 21.49 | 21.49 | -0.2 (-0.92%) | 1,090,459 |
| 24 Nov 2016 | USD | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 21.3 | 21.79 | 20.56 | 21.69 | 21.69 | +0.4 (+1.88%) | 1,653,949 |
| 22 Nov 2016 | USD | 21.68 | 21.74 | 21.12 | 21.29 | 21.29 | -0.12 (-0.56%) | 1,399,036 |
| 21 Nov 2016 | USD | 21.51 | 21.85 | 20.99 | 21.41 | 21.41 | +0.11 (+0.52%) | 1,598,562 |
| 18 Nov 2016 | USD | 21.47 | 22.0699 | 21.2201 | 21.3 | 21.3 | -0.05 (-0.23%) | 1,377,589 |
| 17 Nov 2016 | USD | 22 | 22.1 | 21 | 21.35 | 21.35 | -0.37 (-1.70%) | 1,999,824 |
| 16 Nov 2016 | USD | 20.03 | 22.12 | 19.5 | 21.72 | 21.72 | +1.2 (+5.85%) | 4,450,534 |
| 15 Nov 2016 | USD | 20.49 | 21.7 | 20.48 | 20.52 | 20.52 | +0.41 (+2.04%) | 3,597,809 |
| 14 Nov 2016 | USD | 22 | 22.15 | 20.04 | 20.11 | 20.11 | -1.73 (-7.92%) | 4,429,049 |
| 11 Nov 2016 | USD | 22.14 | 22.35 | 21.32 | 21.84 | 21.84 | -0.195 (-0.88%) | 2,794,502 |
