| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 20.94 | 21.06 | 20.9 | 21.04 | 21.04 | +0.06 (+0.29%) | 229,756 |
| 20 Dec 2016 | USD | 20.75 | 20.98 | 20.75 | 20.98 | 20.98 | +0.19 (+0.91%) | 195,007 |
| 19 Dec 2016 | USD | 20.78 | 20.94 | 20.73 | 20.79 | 20.79 | +0.05 (+0.24%) | 210,666 |
| 16 Dec 2016 | USD | 20.68 | 20.74 | 20.63 | 20.74 | 20.74 | +0.11 (+0.53%) | 127,928 |
| 15 Dec 2016 | USD | 20.48 | 20.65 | 20.46 | 20.63 | 20.63 | +0.04 (+0.19%) | 327,298 |
| 14 Dec 2016 | USD | 20.57 | 20.65 | 20.54 | 20.59 | 20.59 | +0.03 (+0.15%) | 192,287 |
| 13 Dec 2016 | USD | 20.53 | 20.6208 | 20.45 | 20.56 | 20.56 | +0.06 (+0.29%) | 221,233 |
| 12 Dec 2016 | USD | 20.48 | 20.71 | 20.43 | 20.5 | 20.5 | -0.41 (-1.96%) | 249,349 |
| 9 Dec 2016 | USD | 21.01 | 21.039 | 20.875 | 20.91 | 20.91 | -0.11 (-0.52%) | 149,484 |
| 8 Dec 2016 | USD | 21 | 21.1199 | 20.92 | 21.02 | 21.02 | -0.06 (-0.28%) | 238,874 |
| 7 Dec 2016 | USD | 21.04 | 21.14 | 21 | 21.08 | 21.08 | +0.11 (+0.52%) | 194,661 |
| 6 Dec 2016 | USD | 20.98 | 20.99 | 20.9 | 20.97 | 20.97 | +0.05 (+0.24%) | 96,177 |
| 5 Dec 2016 | USD | 20.99 | 20.99 | 20.85 | 20.92 | 20.92 | -0.07 (-0.33%) | 97,854 |
| 2 Dec 2016 | USD | 21.1 | 21.1 | 20.95 | 20.99 | 20.99 | -0.02 (-0.10%) | 149,158 |
| 1 Dec 2016 | USD | 21.2 | 21.2 | 20.72 | 21.01 | 21.01 | -0.12 (-0.57%) | 293,599 |
| 30 Nov 2016 | USD | 21.35 | 21.35 | 21.11 | 21.13 | 21.13 | -0.25 (-1.17%) | 190,924 |
| 29 Nov 2016 | USD | 21.42 | 21.4399 | 21.2643 | 21.38 | 21.38 | -0.01 (-0.05%) | 167,670 |
| 28 Nov 2016 | USD | 21.45 | 21.6 | 21.35 | 21.39 | 21.39 | -0.01 (-0.05%) | 341,095 |
| 25 Nov 2016 | USD | 21.43 | 21.43 | 21.37 | 21.4 | 21.4 | -0.03 (-0.14%) | 45,213 |
| 24 Nov 2016 | USD | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 21.45 | 21.45 | 21.26 | 21.43 | 21.43 | -0.03 (-0.14%) | 204,412 |
| 22 Nov 2016 | USD | 21.47 | 21.48 | 21.3 | 21.46 | 21.46 | +0.09 (+0.42%) | 212,841 |
| 21 Nov 2016 | USD | 21.56 | 21.56 | 21.35 | 21.37 | 21.37 | +0.13 (+0.61%) | 313,967 |
| 18 Nov 2016 | USD | 21.57 | 21.6 | 21.14 | 21.24 | 21.24 | -0.18 (-0.84%) | 182,973 |
| 17 Nov 2016 | USD | 21.7 | 21.71 | 21.35 | 21.42 | 21.42 | -0.29 (-1.34%) | 772,826 |
| 16 Nov 2016 | USD | 21.49 | 21.8799 | 21.49 | 21.71 | 21.71 | +0.29 (+1.35%) | 304,522 |
| 15 Nov 2016 | USD | 21.2 | 21.53 | 20.95 | 21.42 | 21.42 | +0.47 (+2.24%) | 361,689 |
| 14 Nov 2016 | USD | 21.19 | 21.2299 | 20.66 | 20.95 | 20.95 | -0.48 (-2.24%) | 520,869 |
| 11 Nov 2016 | USD | 21.2 | 21.45 | 21.1001 | 21.43 | 21.43 | +0.13 (+0.61%) | 303,272 |
| 10 Nov 2016 | USD | 22.78 | 22.78 | 21.18 | 21.3 | 21.3 | -1.34 (-5.92%) | 535,679 |
