| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | USD | 21.4 | 21.95 | 21.2 | 21.45 | 21.45 | +0.15 (+0.70%) | 769,237 |
| 19 Dec 2016 | USD | 21.15 | 21.45 | 21.1 | 21.3 | 21.3 | +0.1 (+0.47%) | 408,167 |
| 16 Dec 2016 | USD | 21.55 | 21.55 | 20.9 | 21.2 | 21.2 | -0.25 (-1.17%) | 799,554 |
| 15 Dec 2016 | USD | 21.2 | 21.55 | 21 | 21.45 | 21.45 | +0.3 (+1.42%) | 963,926 |
| 14 Dec 2016 | USD | 20.6 | 21.25 | 20.6 | 21.15 | 21.15 | +0.4 (+1.93%) | 478,373 |
| 13 Dec 2016 | USD | 20.05 | 20.75 | 20 | 20.75 | 20.75 | +0.7 (+3.49%) | 764,366 |
| 12 Dec 2016 | USD | 21.15 | 21.15 | 19.85 | 20.05 | 20.05 | -1.25 (-5.87%) | 1,156,025 |
| 9 Dec 2016 | USD | 21.95 | 22.85 | 21.2 | 21.3 | 21.3 | +0.1 (+0.47%) | 1,803,262 |
| 8 Dec 2016 | USD | 21.65 | 21.8 | 20.8 | 21.2 | 21.2 | -0.45 (-2.08%) | 1,017,621 |
| 7 Dec 2016 | USD | 21.05 | 22.3 | 21.05 | 21.65 | 21.65 | +0.5 (+2.36%) | 1,063,743 |
| 6 Dec 2016 | USD | 21.45 | 21.55 | 20.8 | 21.15 | 21.15 | -0.35 (-1.63%) | 863,319 |
| 5 Dec 2016 | USD | 20.85 | 21.55 | 20.75 | 21.5 | 21.5 | +0.8 (+3.86%) | 787,976 |
| 2 Dec 2016 | USD | 20.65 | 20.75 | 20.45 | 20.7 | 20.7 | +0.15 (+0.73%) | 518,848 |
| 1 Dec 2016 | USD | 20.7 | 20.75 | 20.35 | 20.55 | 20.55 | +0.1 (+0.49%) | 380,095 |
| 30 Nov 2016 | USD | 20.05 | 20.725 | 19.975 | 20.45 | 20.45 | +0.45 (+2.25%) | 649,480 |
| 29 Nov 2016 | USD | 19.7 | 20.1 | 19.65 | 20 | 20 | +0.3 (+1.52%) | 748,292 |
| 28 Nov 2016 | USD | 19.9 | 20.1 | 19.525 | 19.7 | 19.7 | -0.2 (-1.01%) | 329,854 |
| 25 Nov 2016 | USD | 19.75 | 20.15 | 19.65 | 19.9 | 19.9 | +0.3 (+1.53%) | 410,984 |
| 24 Nov 2016 | USD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 19.6 | 19.8 | 19.45 | 19.6 | 19.6 | 0.0 (0.0%) | 297,752 |
| 22 Nov 2016 | USD | 19.6 | 19.75 | 19.45 | 19.6 | 19.6 | +0.1 (+0.51%) | 529,063 |
| 21 Nov 2016 | USD | 19.7 | 19.925 | 19.45 | 19.5 | 19.5 | -0.25 (-1.27%) | 228,145 |
| 18 Nov 2016 | USD | 20.25 | 20.25 | 19.6 | 19.75 | 19.75 | -0.4 (-1.99%) | 503,409 |
| 17 Nov 2016 | USD | 19.8 | 20.35 | 19.75 | 20.15 | 20.15 | +0.35 (+1.77%) | 749,493 |
| 16 Nov 2016 | USD | 20.15 | 20.2 | 19.55 | 19.8 | 19.8 | -0.4 (-1.98%) | 706,425 |
| 15 Nov 2016 | USD | 20.45 | 20.5 | 20 | 20.2 | 20.2 | -0.25 (-1.22%) | 388,582 |
| 14 Nov 2016 | USD | 20.55 | 20.75 | 20.05 | 20.45 | 20.45 | +0.15 (+0.74%) | 695,706 |
| 11 Nov 2016 | USD | 19.35 | 20.65 | 19.3 | 20.3 | 20.3 | +1 (+5.18%) | 1,087,468 |
| 10 Nov 2016 | USD | 19.3 | 19.7 | 19.15 | 19.3 | 19.3 | +0.05 (+0.26%) | 507,597 |
| 9 Nov 2016 | USD | 18.8 | 19.35 | 18.65 | 19.25 | 19.25 | +0.25 (+1.32%) | 515,377 |
