| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | USD | 15.8 | 15.86 | 15.66 | 15.83 | 15.83 | +0.06 (+0.38%) | 2,051,675 |
| 9 Jan 2017 | USD | 15.95 | 16.1 | 15.77 | 15.77 | 15.77 | -0.17 (-1.07%) | 2,195,368 |
| 6 Jan 2017 | USD | 16.06 | 16.17 | 15.88 | 15.94 | 15.94 | -0.01 (-0.06%) | 2,157,664 |
| 5 Jan 2017 | USD | 16.27 | 16.455 | 15.905 | 15.95 | 15.95 | -0.03 (-0.19%) | 1,536,425 |
| 4 Jan 2017 | USD | 16.01 | 16.1445 | 15.895 | 15.98 | 15.98 | +0.08 (+0.50%) | 1,797,300 |
| 3 Jan 2017 | USD | 16.22 | 16.37 | 15.84 | 15.9 | 15.9 | -0.25 (-1.55%) | 1,359,157 |
| 2 Jan 2017 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 16.17 | 16.26 | 16.01 | 16.15 | 16.15 | 0.0 (0.0%) | 437,795 |
| 29 Dec 2016 | USD | 16.1 | 16.28 | 16.01 | 16.15 | 16.15 | +0.13 (+0.81%) | 861,553 |
| 28 Dec 2016 | USD | 16.22 | 16.27 | 15.97 | 16.02 | 16.02 | -0.16 (-0.99%) | 847,730 |
| 27 Dec 2016 | USD | 16.33 | 16.39 | 16.15 | 16.18 | 16.18 | -0.09 (-0.55%) | 698,870 |
| 26 Dec 2016 | USD | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 16.18 | 16.4 | 16 | 16.27 | 16.27 | +0.07 (+0.43%) | 1,345,438 |
| 22 Dec 2016 | USD | 16.37 | 16.54 | 16.14 | 16.2 | 16.2 | -0.14 (-0.86%) | 1,473,892 |
| 21 Dec 2016 | USD | 16.36 | 16.6 | 16.27 | 16.34 | 16.34 | -0.09 (-0.55%) | 2,028,708 |
| 20 Dec 2016 | USD | 16.55 | 16.735 | 16.37 | 16.43 | 16.43 | -0.15 (-0.90%) | 1,484,878 |
| 19 Dec 2016 | USD | 16.47 | 16.73 | 16.39 | 16.58 | 16.58 | +0.08 (+0.48%) | 1,904,741 |
| 16 Dec 2016 | USD | 16.5 | 16.605 | 16.33 | 16.5 | 16.5 | +0.1 (+0.61%) | 1,979,121 |
| 15 Dec 2016 | USD | 16.79 | 16.95 | 16.28 | 16.4 | 16.4 | +0.26 (+1.61%) | 1,790,908 |
| 14 Dec 2016 | USD | 16.42 | 16.47 | 16.07 | 16.14 | 16.14 | -0.25 (-1.53%) | 1,079,146 |
| 13 Dec 2016 | USD | 16.33 | 16.49 | 16.28 | 16.39 | 16.39 | -0.43 (-2.56%) | 3,021,073 |
| 12 Dec 2016 | USD | 17.03 | 17.03 | 16.57 | 16.82 | 16.82 | -0.11 (-0.65%) | 490,261 |
| 9 Dec 2016 | USD | 16.9 | 16.955 | 16.75 | 16.93 | 16.93 | +0.09 (+0.53%) | 748,622 |
| 8 Dec 2016 | USD | 16.66 | 17.08 | 16.64 | 16.84 | 16.84 | 0.0 (0.0%) | 777,196 |
| 7 Dec 2016 | USD | 16.51 | 16.87 | 16.51 | 16.84 | 16.84 | +0.34 (+2.06%) | 1,238,524 |
| 6 Dec 2016 | USD | 16.37 | 16.5 | 16.22 | 16.5 | 16.5 | +0.25 (+1.54%) | 2,137,554 |
| 5 Dec 2016 | USD | 16.4 | 16.47 | 16.05 | 16.25 | 16.25 | +0.31 (+1.94%) | 1,574,656 |
| 2 Dec 2016 | USD | 16.03 | 16.05 | 15.72 | 15.94 | 15.94 | -0.14 (-0.87%) | 886,786 |
| 1 Dec 2016 | USD | 15.6 | 16.1 | 15.57 | 16.08 | 16.08 | +0.52 (+3.34%) | 1,327,941 |
| 30 Nov 2016 | USD | 15.7 | 15.71 | 15.48 | 15.56 | 15.56 | -0.04 (-0.26%) | 701,284 |
