| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | USD | 21.15 | 21.65 | 20.66 | 21.36 | 64.5317 | +0.24 (+1.14%) | 622,797 |
| 14 Dec 2016 | USD | 21.4 | 21.58 | 20.91 | 21.12 | 63.8066 | -0.47 (-2.18%) | 308,936 |
| 13 Dec 2016 | USD | 22.24 | 22.279 | 21.52 | 21.59 | 65.2266 | -0.49 (-2.22%) | 263,700 |
| 12 Dec 2016 | USD | 22.62 | 22.69 | 21.76 | 22.08 | 66.7069 | -0.22 (-0.99%) | 197,172 |
| 9 Dec 2016 | USD | 22.74 | 22.74 | 21.92 | 22.3 | 67.3716 | -0.28 (-1.24%) | 204,284 |
| 8 Dec 2016 | USD | 22.43 | 22.85 | 22.2 | 22.58 | 68.2175 | +0.25 (+1.12%) | 88,564 |
| 7 Dec 2016 | USD | 21.62 | 22.46 | 21.26 | 22.33 | 67.4622 | +0.59 (+2.71%) | 113,979 |
| 6 Dec 2016 | USD | 21.49 | 21.99 | 21.31 | 21.74 | 65.6798 | +0.18 (+0.83%) | 131,989 |
| 5 Dec 2016 | USD | 21.51 | 21.86 | 21.26 | 21.56 | 65.136 | +0.04 (+0.19%) | 212,456 |
| 2 Dec 2016 | USD | 21.09 | 21.96 | 21.08 | 21.52 | 65.0151 | +0.48 (+2.28%) | 352,532 |
| 1 Dec 2016 | USD | 21.8 | 22.3 | 21.01 | 21.04 | 63.565 | -0.51 (-2.37%) | 216,532 |
| 30 Nov 2016 | USD | 21.3 | 22.09 | 21.11 | 21.55 | 65.1057 | +0.6 (+2.86%) | 437,648 |
| 29 Nov 2016 | USD | 21.24 | 21.55 | 20.05 | 20.95 | 63.2931 | -0.5 (-2.33%) | 864,922 |
| 28 Nov 2016 | USD | 22.2 | 22.26 | 21.34 | 21.45 | 64.8036 | -0.61 (-2.77%) | 205,950 |
| 25 Nov 2016 | USD | 21.96 | 22.38 | 21.65 | 22.06 | 66.6465 | +0.05 (+0.23%) | 57,637 |
| 24 Nov 2016 | USD | 22.01 | 22.01 | 22.01 | 22.01 | 66.4955 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 21.59 | 22.18 | 21.13 | 22.01 | 66.4955 | +0.48 (+2.23%) | 134,615 |
| 22 Nov 2016 | USD | 21.75 | 21.8 | 21.318 | 21.53 | 65.0453 | -0.12 (-0.55%) | 131,742 |
| 21 Nov 2016 | USD | 21.41 | 21.72 | 21.15 | 21.65 | 65.4079 | +0.52 (+2.46%) | 134,478 |
| 18 Nov 2016 | USD | 21.14 | 21.27 | 20.83 | 21.13 | 63.8369 | +0.08 (+0.38%) | 186,294 |
| 17 Nov 2016 | USD | 20.93 | 21.12 | 20.44 | 21.05 | 63.5952 | +0.17 (+0.81%) | 164,289 |
| 16 Nov 2016 | USD | 20.93 | 21.11 | 20.5 | 20.88 | 63.0816 | -0.27 (-1.28%) | 195,789 |
| 15 Nov 2016 | USD | 21.01 | 21.675 | 20.83 | 21.15 | 63.8973 | +0.26 (+1.24%) | 191,350 |
| 14 Nov 2016 | USD | 21.05 | 21.34 | 20.56 | 20.89 | 63.1118 | -0.2 (-0.95%) | 203,527 |
| 11 Nov 2016 | USD | 21.23 | 21.6 | 20.861 | 21.09 | 63.716 | -0.27 (-1.26%) | 127,918 |
| 10 Nov 2016 | USD | 21.45 | 22.03 | 20.95 | 21.36 | 64.5317 | -0.18 (-0.84%) | 232,921 |
| 9 Nov 2016 | USD | 21.48 | 21.84 | 21.16 | 21.54 | 65.0755 | +0.21 (+0.98%) | 171,859 |
| 8 Nov 2016 | USD | 21.39 | 21.69 | 21.17 | 21.33 | 64.4411 | -0.18 (-0.84%) | 134,031 |
| 7 Nov 2016 | USD | 21.03 | 21.58 | 20.78 | 21.51 | 64.9849 | +0.8 (+3.86%) | 88,262 |
| 4 Nov 2016 | USD | 21.09 | 21.16 | 20.36 | 20.71 | 62.568 | -0.29 (-1.38%) | 208,062 |
