| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 16.65 | 16.81 | 15.8 | 16.04 | 16.04 | -0.43 (-2.61%) | 300,500 |
| 27 Dec 2016 | USD | 16.14 | 16.77 | 16.094 | 16.47 | 16.47 | +0.45 (+2.81%) | 302,500 |
| 26 Dec 2016 | USD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 16.24 | 16.38 | 15.86 | 16.02 | 16.02 | -0.26 (-1.60%) | 270,100 |
| 22 Dec 2016 | USD | 16.84 | 17.135 | 16.25 | 16.28 | 16.28 | -0.68 (-4.01%) | 289,800 |
| 21 Dec 2016 | USD | 17.27 | 17.27 | 16.81 | 16.96 | 16.96 | -0.26 (-1.51%) | 339,100 |
| 20 Dec 2016 | USD | 16.64 | 17.3 | 16.64 | 17.22 | 17.22 | +0.64 (+3.86%) | 297,100 |
| 19 Dec 2016 | USD | 16.48 | 16.93 | 16.37 | 16.58 | 16.58 | -0.04 (-0.24%) | 470,600 |
| 16 Dec 2016 | USD | 17.06 | 17.61 | 16.34 | 16.62 | 16.62 | -0.29 (-1.71%) | 2,226,700 |
| 15 Dec 2016 | USD | 16.06 | 16.99 | 15.9 | 16.91 | 16.91 | +0.45 (+2.73%) | 847,800 |
| 14 Dec 2016 | USD | 16.75 | 17.41 | 16.43 | 16.46 | 16.46 | -0.43 (-2.55%) | 529,400 |
| 13 Dec 2016 | USD | 17.6 | 17.93 | 16.34 | 16.89 | 16.89 | -0.67 (-3.82%) | 693,700 |
| 12 Dec 2016 | USD | 17.98 | 18.54 | 17.38 | 17.56 | 17.56 | -0.33 (-1.84%) | 715,800 |
| 9 Dec 2016 | USD | 18.21 | 18.21 | 17.53 | 17.89 | 17.89 | -0.19 (-1.05%) | 560,000 |
| 8 Dec 2016 | USD | 18.32 | 18.63 | 17.41 | 18.08 | 18.08 | +0.12 (+0.67%) | 584,300 |
| 7 Dec 2016 | USD | 17.47 | 18.2 | 17.247 | 17.96 | 17.96 | +0.68 (+3.94%) | 601,500 |
| 6 Dec 2016 | USD | 17.02 | 17.4 | 16.66 | 17.28 | 17.28 | +0.12 (+0.70%) | 406,500 |
| 5 Dec 2016 | USD | 17 | 17.395 | 16.855 | 17.16 | 17.16 | +0.28 (+1.66%) | 462,400 |
| 2 Dec 2016 | USD | 16.37 | 16.9 | 16.21 | 16.88 | 16.88 | +0.32 (+1.93%) | 427,400 |
| 1 Dec 2016 | USD | 16.24 | 16.59 | 15.89 | 16.56 | 16.56 | +0.76 (+4.81%) | 590,300 |
| 30 Nov 2016 | USD | 15.1 | 16.07 | 15.1 | 15.8 | 15.8 | +1.01 (+6.83%) | 681,700 |
| 29 Nov 2016 | USD | 14.32 | 15.11 | 14.04 | 14.79 | 14.79 | -0.3 (-1.99%) | 774,200 |
| 28 Nov 2016 | USD | 15.7 | 15.78 | 15.03 | 15.09 | 15.09 | -0.58 (-3.70%) | 532,900 |
| 25 Nov 2016 | USD | 15.58 | 15.9 | 15.35 | 15.67 | 15.67 | +0.11 (+0.71%) | 325,400 |
| 24 Nov 2016 | USD | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.17 | 15.74 | 15 | 15.56 | 15.56 | +0.48 (+3.18%) | 777,800 |
| 22 Nov 2016 | USD | 14.24 | 15.1 | 14.19 | 15.08 | 15.08 | +1.05 (+7.48%) | 745,200 |
| 21 Nov 2016 | USD | 13.89 | 14.04 | 13.69 | 14.03 | 14.03 | +0.43 (+3.16%) | 391,300 |
| 18 Nov 2016 | USD | 13.55 | 14.02 | 13.55 | 13.6 | 13.6 | +0.07 (+0.52%) | 602,500 |
| 17 Nov 2016 | USD | 13.81 | 14.05 | 13.42 | 13.53 | 13.53 | -0.28 (-2.03%) | 562,400 |
