| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 18.06 | 18.29 | 18.06 | 18.265 | 18.265 | +0.035 (+0.19%) | 41,575 |
| 22 Dec 2016 | USD | 18.199 | 18.23 | 18.14 | 18.23 | 18.23 | +0.045 (+0.25%) | 105,445 |
| 21 Dec 2016 | USD | 17.99 | 18.25 | 17.99 | 18.185 | 18.185 | -0.005 (-0.03%) | 58,534 |
| 20 Dec 2016 | USD | 18.22 | 18.45 | 17.98 | 18.19 | 18.19 | +0.05 (+0.28%) | 42,614 |
| 19 Dec 2016 | USD | 17.87 | 18.19 | 17.87 | 18.14 | 18.14 | +0.195 (+1.09%) | 31,756 |
| 16 Dec 2016 | USD | 17.8 | 18.19 | 17.76 | 17.945 | 17.945 | -0.1 (-0.55%) | 38,182 |
| 15 Dec 2016 | USD | 18.31 | 18.31 | 17.85 | 18.045 | 18.045 | -0.035 (-0.19%) | 55,497 |
| 14 Dec 2016 | USD | 18.14 | 18.39 | 18.08 | 18.08 | 18.08 | -0.49 (-2.64%) | 33,738 |
| 13 Dec 2016 | USD | 18.38 | 18.57 | 18.378 | 18.57 | 18.57 | +0.31 (+1.70%) | 31,333 |
| 12 Dec 2016 | USD | 18.16 | 18.33 | 18.16 | 18.26 | 18.26 | +0.175 (+0.97%) | 39,479 |
| 9 Dec 2016 | USD | 17.94 | 18.2 | 17.94 | 18.085 | 18.085 | +0.061 (+0.34%) | 30,269 |
| 8 Dec 2016 | USD | 18.1 | 18.2 | 17.96 | 18.024 | 18.024 | +0.039 (+0.22%) | 32,601 |
| 7 Dec 2016 | USD | 17.8 | 18.03 | 17.8 | 17.985 | 17.985 | +0.295 (+1.67%) | 31,189 |
| 6 Dec 2016 | USD | 17.66 | 17.93 | 17.61 | 17.69 | 17.69 | -0.255 (-1.42%) | 42,903 |
| 5 Dec 2016 | USD | 18.07 | 18.09 | 17.89 | 17.945 | 17.945 | -0.145 (-0.80%) | 28,486 |
| 2 Dec 2016 | USD | 17.88 | 18.22 | 17.88 | 18.09 | 18.09 | -0.09 (-0.50%) | 40,350 |
| 1 Dec 2016 | USD | 18.15 | 18.22 | 18.12 | 18.18 | 18.18 | -0.25 (-1.36%) | 36,383 |
| 30 Nov 2016 | USD | 18.28 | 18.67 | 18.28 | 18.43 | 18.43 | +0.005 (+0.03%) | 31,401 |
| 29 Nov 2016 | USD | 18.61 | 18.61 | 18.37 | 18.425 | 18.425 | +0.055 (+0.30%) | 34,438 |
| 28 Nov 2016 | USD | 18.335 | 18.37 | 18.28 | 18.37 | 18.37 | +0.162 (+0.89%) | 26,227 |
| 25 Nov 2016 | USD | 18.1 | 18.43 | 18.1 | 18.208 | 18.208 | -0.017 (-0.09%) | 32,490 |
| 24 Nov 2016 | USD | 18.225 | 18.225 | 18.225 | 18.225 | 18.225 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 18.04 | 18.25 | 18.04 | 18.225 | 18.225 | -0.085 (-0.46%) | 34,062 |
| 22 Nov 2016 | USD | 18.09 | 18.51 | 18.06 | 18.31 | 18.31 | +0.02 (+0.11%) | 47,517 |
| 21 Nov 2016 | USD | 18.094 | 18.29 | 18.09 | 18.29 | 18.29 | +0.057 (+0.31%) | 38,466 |
| 18 Nov 2016 | USD | 18.355 | 18.362 | 18.23 | 18.233 | 18.233 | -0.342 (-1.84%) | 31,061 |
| 17 Nov 2016 | USD | 18.32 | 18.71 | 18.32 | 18.575 | 18.575 | +0.145 (+0.79%) | 64,895 |
| 16 Nov 2016 | USD | 18.63 | 18.63 | 18.27 | 18.43 | 18.43 | +0.09 (+0.49%) | 44,642 |
| 15 Nov 2016 | USD | 18.05 | 18.46 | 18.05 | 18.34 | 18.34 | +0.015 (+0.08%) | 42,031 |
| 14 Nov 2016 | USD | 18.404 | 18.46 | 18.11 | 18.325 | 18.325 | -0.045 (-0.24%) | 62,457 |
