| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 21.47 | 22.03 | 21.05 | 21.76 | 21.76 | +0.27 (+1.26%) | 159,700 |
| 12 Dec 2016 | USD | 21.73 | 21.79 | 21.34 | 21.49 | 21.49 | -0.3 (-1.38%) | 124,000 |
| 9 Dec 2016 | USD | 22.25 | 22.81 | 21.58 | 21.79 | 21.79 | -0.35 (-1.58%) | 137,600 |
| 8 Dec 2016 | USD | 21.95 | 22.22 | 21.38 | 22.14 | 22.14 | +0.18 (+0.82%) | 84,400 |
| 7 Dec 2016 | USD | 22.15 | 22.15 | 21.31 | 21.96 | 21.96 | -0.11 (-0.50%) | 96,900 |
| 6 Dec 2016 | USD | 22.03 | 22.19 | 21.64 | 22.07 | 22.07 | +0.08 (+0.36%) | 93,500 |
| 5 Dec 2016 | USD | 22.18 | 22.18 | 21.64 | 21.99 | 21.99 | -0.15 (-0.68%) | 137,600 |
| 2 Dec 2016 | USD | 21.44 | 22.73 | 21.27 | 22.14 | 22.14 | +0.56 (+2.59%) | 141,100 |
| 1 Dec 2016 | USD | 22.02 | 22.34 | 21.33 | 21.58 | 21.58 | -0.42 (-1.91%) | 188,500 |
| 30 Nov 2016 | USD | 22.48 | 22.54 | 21.69 | 22 | 22 | -0.3 (-1.35%) | 144,600 |
| 29 Nov 2016 | USD | 21.97 | 22.84 | 21.78 | 22.3 | 22.3 | +0.33 (+1.50%) | 336,800 |
| 28 Nov 2016 | USD | 22.83 | 22.86 | 21.89 | 21.97 | 21.97 | -0.9 (-3.94%) | 260,300 |
| 25 Nov 2016 | USD | 23.03 | 23.41 | 22.56 | 22.87 | 22.87 | -0.18 (-0.78%) | 44,100 |
| 24 Nov 2016 | USD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 22.48 | 23.09 | 22.05 | 23.05 | 23.05 | +0.56 (+2.49%) | 162,700 |
| 22 Nov 2016 | USD | 22.85 | 23 | 21.5 | 22.49 | 22.49 | -0.37 (-1.62%) | 506,800 |
| 21 Nov 2016 | USD | 23.43 | 23.43 | 22.31 | 22.86 | 22.86 | -0.41 (-1.76%) | 88,000 |
| 18 Nov 2016 | USD | 23.11 | 23.4 | 22.71 | 23.27 | 23.27 | +0.29 (+1.26%) | 164,700 |
| 17 Nov 2016 | USD | 22.74 | 23.24 | 22.49 | 22.98 | 22.98 | +0.18 (+0.79%) | 134,700 |
| 16 Nov 2016 | USD | 22.68 | 23.22 | 22.53 | 22.8 | 22.8 | +0.11 (+0.48%) | 84,000 |
| 15 Nov 2016 | USD | 22.76 | 23.24 | 22.13 | 22.69 | 22.69 | -0.18 (-0.79%) | 133,900 |
| 14 Nov 2016 | USD | 22.79 | 23.45 | 22.42 | 22.87 | 22.87 | +0.16 (+0.70%) | 155,400 |
| 11 Nov 2016 | USD | 22.6 | 22.79 | 21.78 | 22.71 | 22.71 | +0.03 (+0.13%) | 165,400 |
| 10 Nov 2016 | USD | 22.71 | 22.87 | 21.7 | 22.68 | 22.68 | +0.18 (+0.80%) | 191,700 |
| 9 Nov 2016 | USD | 21.22 | 22.65 | 20.7 | 22.5 | 22.5 | +1.02 (+4.75%) | 252,300 |
| 8 Nov 2016 | USD | 20.52 | 21.68 | 20.52 | 21.48 | 21.48 | +0.85 (+4.12%) | 133,900 |
| 7 Nov 2016 | USD | 20.54 | 21.48 | 20.4 | 20.63 | 20.63 | +0.14 (+0.68%) | 193,700 |
| 4 Nov 2016 | USD | 20.07 | 20.68 | 20 | 20.49 | 20.49 | +0.22 (+1.09%) | 142,800 |
| 3 Nov 2016 | USD | 18.49 | 20.33 | 18.49 | 20.27 | 20.27 | +1.88 (+10.22%) | 278,700 |
| 2 Nov 2016 | USD | 19.43 | 19.62 | 18.19 | 18.39 | 18.39 | -1.13 (-5.79%) | 225,200 |
