| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 16.66 | 16.81 | 16.11 | 16.42 | 164.2 | -0.24 (-1.44%) | 1,875,455 |
| 22 Dec 2016 | USD | 16.92 | 17.048 | 16.65 | 16.66 | 166.6 | -0.17 (-1.01%) | 1,400,824 |
| 21 Dec 2016 | USD | 16.88 | 16.975 | 16.76 | 16.83 | 168.3 | +0.06 (+0.36%) | 2,013,108 |
| 20 Dec 2016 | USD | 17.23 | 17.32 | 16.74 | 16.77 | 167.7 | -0.08 (-0.47%) | 1,250,216 |
| 19 Dec 2016 | USD | 16.95 | 17.155 | 16.78 | 16.85 | 168.5 | -0.11 (-0.65%) | 1,926,627 |
| 16 Dec 2016 | USD | 17.39 | 17.43 | 16.86 | 16.96 | 169.6 | -0.28 (-1.62%) | 3,633,091 |
| 15 Dec 2016 | USD | 17.2 | 17.585 | 16.94 | 17.24 | 172.4 | -0.14 (-0.81%) | 2,518,751 |
| 14 Dec 2016 | USD | 17.87 | 18.22 | 17.28 | 17.38 | 173.8 | -1.01 (-5.49%) | 2,265,672 |
| 13 Dec 2016 | USD | 18.54 | 18.57 | 17.99 | 18.39 | 183.9 | +0.19 (+1.04%) | 3,645,139 |
| 12 Dec 2016 | USD | 18.75 | 19.28 | 18.08 | 18.2 | 182 | +0.14 (+0.78%) | 5,913,904 |
| 9 Dec 2016 | USD | 18.76 | 18.76 | 18.02 | 18.06 | 180.6 | -0.4 (-2.17%) | 3,578,716 |
| 8 Dec 2016 | USD | 18.35 | 18.6 | 18.035 | 18.46 | 184.6 | +0.26 (+1.43%) | 1,996,498 |
| 7 Dec 2016 | USD | 18.24 | 18.4 | 17.95 | 18.2 | 182 | -0.07 (-0.38%) | 2,674,690 |
| 6 Dec 2016 | USD | 17.88 | 18.4 | 17.71 | 18.27 | 182.7 | +0.09 (+0.50%) | 2,427,956 |
| 5 Dec 2016 | USD | 17.48 | 18.33 | 17.295 | 18.18 | 181.8 | +0.91 (+5.27%) | 3,703,665 |
| 2 Dec 2016 | USD | 16.52 | 17.54 | 16.18 | 17.27 | 172.7 | +0.31 (+1.83%) | 3,895,924 |
| 1 Dec 2016 | USD | 17.69 | 17.82 | 16.79 | 16.96 | 169.6 | -0.28 (-1.62%) | 6,589,054 |
| 30 Nov 2016 | USD | 15.74 | 17.36 | 15.66 | 17.24 | 172.4 | +2.71 (+18.65%) | 7,186,391 |
| 29 Nov 2016 | USD | 14.55 | 14.765 | 14.18 | 14.53 | 145.3 | -0.55 (-3.65%) | 3,149,352 |
| 28 Nov 2016 | USD | 15.98 | 16.05 | 15.05 | 15.08 | 150.8 | -0.75 (-4.74%) | 2,596,847 |
| 25 Nov 2016 | USD | 15.44 | 15.85 | 15.44 | 15.83 | 158.3 | -0.04 (-0.25%) | 775,818 |
| 24 Nov 2016 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 158.7 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.48 | 16 | 15.48 | 15.87 | 158.7 | -0.08 (-0.50%) | 3,003,974 |
| 22 Nov 2016 | USD | 16.26 | 16.47 | 15.82 | 15.95 | 159.5 | -0.23 (-1.42%) | 3,428,367 |
| 21 Nov 2016 | USD | 16.03 | 16.36 | 16.03 | 16.18 | 161.8 | +0.53 (+3.39%) | 4,213,605 |
| 18 Nov 2016 | USD | 15.94 | 16.08 | 15.58 | 15.65 | 156.5 | -0.24 (-1.51%) | 2,802,727 |
| 17 Nov 2016 | USD | 16.27 | 16.48 | 15.83 | 15.89 | 158.9 | -0.11 (-0.69%) | 2,130,718 |
| 16 Nov 2016 | USD | 15.99 | 16.3 | 15.81 | 16 | 160 | -0.14 (-0.87%) | 3,636,991 |
| 15 Nov 2016 | USD | 15.84 | 16.4 | 15.84 | 16.14 | 161.4 | +0.57 (+3.66%) | 4,114,598 |
| 14 Nov 2016 | USD | 15.06 | 15.59 | 14.96 | 15.57 | 155.7 | +0.44 (+2.91%) | 3,831,458 |
