| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 20.47 | 20.48 | 20 | 20.31 | 20.31 | +0.03 (+0.15%) | 43,644 |
| 12 Dec 2016 | USD | 20.39 | 20.5481 | 20.25 | 20.28 | 20.28 | -0.16 (-0.78%) | 25,819 |
| 9 Dec 2016 | USD | 20.5 | 20.55 | 20.27 | 20.44 | 20.44 | +0.02 (+0.10%) | 20,671 |
| 8 Dec 2016 | USD | 20.65 | 20.75 | 20.4001 | 20.4204 | 20.4204 | -0.19 (-0.92%) | 32,480 |
| 7 Dec 2016 | USD | 20.63 | 20.7615 | 20.38 | 20.61 | 20.61 | -0.03 (-0.14%) | 25,443 |
| 6 Dec 2016 | USD | 20.5 | 20.7333 | 20.46 | 20.6399 | 20.6399 | +0.129 (+0.63%) | 19,382 |
| 5 Dec 2016 | USD | 20.593 | 20.72 | 20.46 | 20.511 | 20.511 | +0.061 (+0.30%) | 32,412 |
| 2 Dec 2016 | USD | 20.3 | 20.68 | 20.3 | 20.45 | 20.45 | -0.1 (-0.49%) | 25,007 |
| 1 Dec 2016 | USD | 20.63 | 20.8 | 20.3 | 20.55 | 20.55 | -0.1 (-0.48%) | 20,287 |
| 30 Nov 2016 | USD | 20.84 | 20.84 | 20.36 | 20.65 | 20.65 | -0.14 (-0.67%) | 26,541 |
| 29 Nov 2016 | USD | 20.01 | 20.9899 | 20.01 | 20.79 | 20.79 | +0.93 (+4.68%) | 42,136 |
| 28 Nov 2016 | USD | 20.86 | 21 | 19.78 | 19.86 | 19.86 | -0.98 (-4.70%) | 88,785 |
| 25 Nov 2016 | USD | 20.14 | 20.86 | 20.01 | 20.84 | 20.84 | +0.83 (+4.15%) | 16,851 |
| 24 Nov 2016 | USD | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 20.74 | 21.195 | 20 | 20.01 | 20.01 | -0.55 (-2.68%) | 90,284 |
| 22 Nov 2016 | USD | 21.37 | 21.39 | 20.56 | 20.56 | 20.56 | -0.82 (-3.84%) | 83,280 |
| 21 Nov 2016 | USD | 21.69 | 21.8 | 21.06 | 21.38 | 21.38 | -0.04 (-0.19%) | 14,673 |
| 18 Nov 2016 | USD | 21.7 | 21.94 | 21.4 | 21.42 | 21.42 | -0.32 (-1.47%) | 20,937 |
| 17 Nov 2016 | USD | 22.3 | 22.3 | 21.62 | 21.74 | 21.74 | -0.71 (-3.16%) | 41,971 |
| 16 Nov 2016 | USD | 22.09 | 22.7041 | 21.61 | 22.45 | 22.45 | +0.85 (+3.94%) | 69,953 |
| 15 Nov 2016 | USD | 20.7 | 21.75 | 20.52 | 21.6 | 21.6 | +1.1 (+5.37%) | 57,603 |
| 14 Nov 2016 | USD | 21.01 | 21.09 | 20.11 | 20.5 | 20.5 | -0.22 (-1.06%) | 57,255 |
| 11 Nov 2016 | USD | 19.71 | 20.82 | 19.68 | 20.72 | 20.72 | +1.06 (+5.39%) | 45,227 |
| 10 Nov 2016 | USD | 20.02 | 20.24 | 19.1582 | 19.66 | 19.66 | -0.07 (-0.35%) | 152,029 |
| 9 Nov 2016 | USD | 19.1 | 20 | 18.03 | 19.73 | 19.73 | -0.17 (-0.85%) | 113,651 |
| 8 Nov 2016 | USD | 22.46 | 22.46 | 18.69 | 19.9 | 19.9 | -2.58 (-11.48%) | 93,227 |
| 7 Nov 2016 | USD | 23.26 | 23.95 | 22.25 | 22.48 | 22.48 | -0.77 (-3.31%) | 41,542 |
| 4 Nov 2016 | USD | 22.7 | 23.39 | 22.0331 | 23.25 | 23.25 | +0.59 (+2.60%) | 44,571 |
| 3 Nov 2016 | USD | 23.39 | 23.39 | 22.6 | 22.66 | 22.66 | -0.84 (-3.57%) | 42,647 |
| 2 Nov 2016 | USD | 24.76 | 24.76 | 23.01 | 23.5 | 23.5 | -0.64 (-2.65%) | 65,714 |
