| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 19.625 | 19.84 | 19.6 | 19.68 | 7.8752 | -0.025 (-0.13%) | 6,327 |
| 22 Dec 2016 | USD | 19.48 | 19.86 | 19.48 | 19.705 | 7.8852 | +0.025 (+0.13%) | 65,502 |
| 21 Dec 2016 | USD | 19.615 | 19.68 | 19.43 | 19.68 | 7.8752 | +0.1 (+0.51%) | 10,001 |
| 20 Dec 2016 | USD | 19.35 | 19.63 | 19.35 | 19.58 | 7.8351 | +0.11 (+0.56%) | 17,246 |
| 19 Dec 2016 | USD | 19.29 | 19.58 | 19.29 | 19.47 | 7.7911 | +0.325 (+1.70%) | 9,236 |
| 16 Dec 2016 | USD | 19.185 | 19.26 | 19.11 | 19.145 | 7.6611 | -0.055 (-0.29%) | 24,487 |
| 15 Dec 2016 | USD | 19.08 | 19.28 | 19.08 | 19.2 | 7.6831 | -0.21 (-1.08%) | 216,358 |
| 14 Dec 2016 | USD | 19.79 | 19.79 | 19.41 | 19.41 | 7.7671 | -0.44 (-2.22%) | 171,713 |
| 13 Dec 2016 | USD | 19.81 | 19.85 | 19.74 | 19.85 | 7.9432 | +0.23 (+1.17%) | 17,435 |
| 12 Dec 2016 | USD | 19.56 | 19.7 | 19.56 | 19.62 | 7.8511 | -0.365 (-1.83%) | 10,387 |
| 9 Dec 2016 | USD | 19.99 | 20.05 | 19.898 | 19.985 | 7.9972 | -0.195 (-0.97%) | 18,015 |
| 8 Dec 2016 | USD | 19.76 | 20.19 | 19.76 | 20.18 | 8.0752 | +0.82 (+4.24%) | 19,269 |
| 7 Dec 2016 | USD | 19.29 | 19.46 | 19.0917 | 19.36 | 7.7471 | +0.5 (+2.65%) | 414,829 |
| 6 Dec 2016 | USD | 18.81 | 18.97 | 18.81 | 18.86 | 7.547 | -0.23 (-1.20%) | 16,672 |
| 5 Dec 2016 | USD | 18.845 | 19.09 | 18.72 | 19.09 | 7.6391 | +0.24 (+1.27%) | 18,592 |
| 2 Dec 2016 | USD | 18.845 | 18.85 | 18.84 | 18.85 | 7.543 | +0.08 (+0.43%) | 2,883 |
| 1 Dec 2016 | USD | 18.89 | 18.89 | 18.72 | 18.77 | 7.511 | +0.02 (+0.11%) | 10,914 |
| 30 Nov 2016 | USD | 18.57 | 18.8475 | 18.57 | 18.75 | 7.503 | +0.23 (+1.24%) | 19,429 |
| 29 Nov 2016 | USD | 18.52 | 18.62 | 18.47 | 18.52 | 7.411 | +0.42 (+2.32%) | 10,366 |
| 28 Nov 2016 | USD | 18.15 | 18.15 | 18.04 | 18.1 | 7.2429 | +0.125 (+0.70%) | 7,192 |
| 25 Nov 2016 | USD | 18.025 | 18.09 | 17.93 | 17.975 | 7.1929 | -0.585 (-3.15%) | 6,579 |
| 24 Nov 2016 | USD | 18.56 | 18.56 | 18.56 | 18.56 | 7.427 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 18.39 | 18.62 | 18.39 | 18.56 | 7.427 | +0.01 (+0.05%) | 12,209 |
| 22 Nov 2016 | USD | 18.59 | 18.59 | 18.46 | 18.55 | 7.423 | -0.16 (-0.86%) | 17,215 |
| 21 Nov 2016 | USD | 18.6 | 18.71 | 18.6 | 18.71 | 7.487 | +0.11 (+0.59%) | 8,144 |
| 18 Nov 2016 | USD | 18.56 | 18.61 | 18.54 | 18.6 | 7.443 | -0.48 (-2.52%) | 9,446 |
| 17 Nov 2016 | USD | 19.075 | 19.17 | 19.02 | 19.08 | 7.6351 | +0.21 (+1.11%) | 31,143 |
| 16 Nov 2016 | USD | 18.82 | 18.88 | 18.79 | 18.87 | 7.551 | -0.41 (-2.13%) | 14,103 |
| 15 Nov 2016 | USD | 19.06 | 19.28 | 19.06 | 19.28 | 7.7151 | -0.005 (-0.03%) | 12,046 |
| 14 Nov 2016 | USD | 19.28 | 19.31 | 19.25 | 19.285 | 7.7171 | -0.03 (-0.16%) | 5,495 |
