| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 15.85 | 16.05 | 15.7 | 15.95 | 15.95 | +0.05 (+0.31%) | 282,400 |
| 20 Dec 2016 | USD | 16.1 | 16.45 | 15.85 | 15.9 | 15.9 | -0.15 (-0.93%) | 288,900 |
| 19 Dec 2016 | USD | 15.8 | 16.2 | 15.75 | 16.05 | 16.05 | +0.25 (+1.58%) | 650,400 |
| 16 Dec 2016 | USD | 15.95 | 16 | 15.65 | 15.8 | 15.8 | -0.05 (-0.32%) | 1,084,100 |
| 15 Dec 2016 | USD | 15.65 | 16.125 | 15.65 | 15.85 | 15.85 | +0.25 (+1.60%) | 1,142,200 |
| 14 Dec 2016 | USD | 15.75 | 16.05 | 15.6 | 15.6 | 15.6 | -0.15 (-0.95%) | 635,200 |
| 13 Dec 2016 | USD | 16.25 | 16.6 | 15.675 | 15.75 | 15.75 | -0.35 (-2.17%) | 835,000 |
| 12 Dec 2016 | USD | 16.9 | 17.45 | 15.975 | 16.1 | 16.1 | -0.8 (-4.73%) | 745,600 |
| 9 Dec 2016 | USD | 17.35 | 17.35 | 16.85 | 16.9 | 16.9 | -0.4 (-2.31%) | 192,400 |
| 8 Dec 2016 | USD | 16.8 | 17.45 | 16.65 | 17.3 | 17.3 | +0.5 (+2.98%) | 279,700 |
| 7 Dec 2016 | USD | 16.6 | 16.9 | 16.45 | 16.8 | 16.8 | +0.2 (+1.20%) | 216,700 |
| 6 Dec 2016 | USD | 16.4 | 16.85 | 16.2 | 16.6 | 16.6 | +0.2 (+1.22%) | 178,700 |
| 5 Dec 2016 | USD | 16.4 | 16.75 | 16.35 | 16.4 | 16.4 | +0.1 (+0.61%) | 163,000 |
| 2 Dec 2016 | USD | 16.15 | 16.55 | 16.05 | 16.3 | 16.3 | +0.15 (+0.93%) | 225,800 |
| 1 Dec 2016 | USD | 16.1 | 16.4 | 15.95 | 16.15 | 16.15 | +0.1 (+0.62%) | 346,200 |
| 30 Nov 2016 | USD | 16.15 | 16.45 | 16.05 | 16.05 | 16.05 | +0.05 (+0.31%) | 171,800 |
| 29 Nov 2016 | USD | 16.3 | 16.5 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 710,300 |
| 28 Nov 2016 | USD | 16.65 | 16.7 | 16.2 | 16.25 | 16.25 | -0.45 (-2.69%) | 405,000 |
| 25 Nov 2016 | USD | 17.2 | 17.2 | 16.6 | 16.7 | 16.7 | -0.35 (-2.05%) | 76,300 |
| 24 Nov 2016 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.3 | 17.55 | 16.95 | 17.05 | 17.05 | -0.25 (-1.45%) | 551,300 |
| 22 Nov 2016 | USD | 17.4 | 17.7 | 17.2 | 17.3 | 17.3 | +0.05 (+0.29%) | 714,700 |
| 21 Nov 2016 | USD | 17.05 | 17.4 | 16.9 | 17.25 | 17.25 | +0.25 (+1.47%) | 292,900 |
| 18 Nov 2016 | USD | 17.05 | 17.15 | 16.75 | 17 | 17 | -0.05 (-0.29%) | 226,400 |
| 17 Nov 2016 | USD | 17.15 | 17.35 | 16.9 | 17.05 | 17.05 | 0.0 (0.0%) | 337,500 |
| 16 Nov 2016 | USD | 16.55 | 17.1 | 16.3 | 17.05 | 17.05 | +0.45 (+2.71%) | 302,400 |
| 15 Nov 2016 | USD | 16.25 | 16.7 | 15.975 | 16.6 | 16.6 | +0.25 (+1.53%) | 287,600 |
| 14 Nov 2016 | USD | 15.7 | 17.25 | 15.7 | 16.35 | 16.35 | +0.9 (+5.83%) | 763,400 |
| 11 Nov 2016 | USD | 14.35 | 15.5 | 14.15 | 15.45 | 15.45 | +0.85 (+5.82%) | 716,000 |
| 10 Nov 2016 | USD | 12.9 | 14.725 | 12.65 | 14.6 | 14.6 | -0.4 (-2.67%) | 2,013,400 |
