| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | USD | 22.16 | 22.45 | 22.16 | 22.45 | 22.45 | +0.32 (+1.45%) | 52,459 |
| 16 Dec 2016 | USD | 22.23 | 22.3376 | 22.05 | 22.13 | 22.13 | -0.14 (-0.63%) | 70,889 |
| 15 Dec 2016 | USD | 22.19 | 22.39 | 22 | 22.2699 | 22.2699 | -0 (0.0%) | 60,878 |
| 14 Dec 2016 | USD | 22.77 | 22.78 | 22.27 | 22.27 | 22.27 | -0.37 (-1.63%) | 46,519 |
| 13 Dec 2016 | USD | 22.81 | 23.0676 | 22.63 | 22.64 | 22.64 | -0.16 (-0.70%) | 42,569 |
| 12 Dec 2016 | USD | 23.01 | 23.07 | 22.73 | 22.8 | 22.8 | -0.31 (-1.34%) | 55,314 |
| 9 Dec 2016 | USD | 23.28 | 23.37 | 23.1 | 23.11 | 23.11 | -0.155 (-0.67%) | 44,597 |
| 8 Dec 2016 | USD | 23.31 | 23.43 | 23.191 | 23.265 | 23.265 | -0.085 (-0.37%) | 26,508 |
| 7 Dec 2016 | USD | 23.27 | 23.4399 | 23.27 | 23.3503 | 23.3503 | +0.12 (+0.52%) | 32,058 |
| 6 Dec 2016 | USD | 23.27 | 23.37 | 23.2303 | 23.2303 | 23.2303 | -0.02 (-0.08%) | 20,915 |
| 5 Dec 2016 | USD | 23.17 | 23.4 | 23.15 | 23.25 | 23.25 | +0.089 (+0.38%) | 33,834 |
| 2 Dec 2016 | USD | 23.39 | 23.4299 | 23.161 | 23.161 | 23.161 | -0.099 (-0.43%) | 19,685 |
| 1 Dec 2016 | USD | 23.41 | 23.47 | 23.21 | 23.26 | 23.26 | -0.2 (-0.85%) | 49,942 |
| 30 Nov 2016 | USD | 23.51 | 23.5599 | 23.34 | 23.46 | 23.46 | -0.11 (-0.47%) | 22,867 |
| 29 Nov 2016 | USD | 23.75 | 23.75 | 23.5 | 23.57 | 23.57 | -0.06 (-0.25%) | 53,165 |
| 28 Nov 2016 | USD | 23.93 | 24.054 | 23.63 | 23.63 | 23.63 | -0.219 (-0.92%) | 47,640 |
| 25 Nov 2016 | USD | 23.94 | 23.94 | 23.761 | 23.8488 | 23.8488 | +0.026 (+0.11%) | 10,157 |
| 24 Nov 2016 | USD | 23.8224 | 23.8224 | 23.8224 | 23.8224 | 23.8224 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 23.83 | 23.88 | 23.7083 | 23.8224 | 23.8224 | -0.148 (-0.62%) | 30,545 |
| 22 Nov 2016 | USD | 23.74 | 24 | 23.65 | 23.97 | 23.97 | +0.31 (+1.31%) | 37,552 |
| 21 Nov 2016 | USD | 23.62 | 23.8404 | 23.61 | 23.66 | 23.66 | +0.03 (+0.13%) | 31,177 |
| 18 Nov 2016 | USD | 24.04 | 24.04 | 23.63 | 23.63 | 23.63 | -0.353 (-1.47%) | 39,698 |
| 17 Nov 2016 | USD | 23.86 | 24.18 | 23.78 | 23.9835 | 23.9835 | -0.046 (-0.19%) | 38,770 |
| 16 Nov 2016 | USD | 23.75 | 24.08 | 23.6855 | 24.03 | 24.03 | +0.48 (+2.04%) | 50,750 |
| 15 Nov 2016 | USD | 23.22 | 23.83 | 23.15 | 23.55 | 23.55 | +0.5 (+2.17%) | 54,507 |
| 14 Nov 2016 | USD | 23.89 | 23.9 | 22.91 | 23.0501 | 23.0501 | -1.05 (-4.36%) | 99,950 |
| 11 Nov 2016 | USD | 24.15 | 24.16 | 23.68 | 24.1 | 24.1 | -0.057 (-0.23%) | 121,767 |
| 10 Nov 2016 | USD | 24.65 | 24.65 | 24.08 | 24.1567 | 24.1567 | -0.453 (-1.84%) | 63,537 |
| 9 Nov 2016 | USD | 24.55 | 24.7436 | 24.5 | 24.61 | 24.61 | -0.06 (-0.24%) | 41,126 |
| 8 Nov 2016 | USD | 24.99 | 24.99 | 24.67 | 24.67 | 24.67 | -0.6 (-2.37%) | 41,833 |
