| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 20.35 | 20.6035 | 20.28 | 20.5 | 20.5 | +0.11 (+0.54%) | 12,012 |
| 13 Dec 2016 | USD | 20.54 | 20.59 | 20.31 | 20.39 | 20.39 | -0.01 (-0.05%) | 5,734 |
| 12 Dec 2016 | USD | 20.46 | 20.59 | 20.38 | 20.4 | 20.4 | -0.19 (-0.92%) | 2,108 |
| 9 Dec 2016 | USD | 20.4441 | 20.75 | 20.44 | 20.59 | 20.59 | -0.16 (-0.77%) | 7,769 |
| 8 Dec 2016 | USD | 20.75 | 20.75 | 20.51 | 20.75 | 20.75 | +0.09 (+0.44%) | 16,284 |
| 7 Dec 2016 | USD | 20.9 | 20.9 | 20.3627 | 20.66 | 20.66 | -0.29 (-1.38%) | 8,276 |
| 6 Dec 2016 | USD | 20.865 | 21 | 20.785 | 20.95 | 20.95 | +0.31 (+1.50%) | 12,472 |
| 5 Dec 2016 | USD | 20.17 | 21.15 | 20.17 | 20.64 | 20.64 | +0.64 (+3.20%) | 21,914 |
| 2 Dec 2016 | USD | 19.57 | 20 | 19.5101 | 20 | 20 | +0.53 (+2.72%) | 28,064 |
| 1 Dec 2016 | USD | 19.23 | 19.91 | 18.8 | 19.47 | 19.47 | +0.34 (+1.78%) | 65,168 |
| 30 Nov 2016 | USD | 19.06 | 19.62 | 18.71 | 19.13 | 19.13 | +0.22 (+1.16%) | 64,450 |
| 29 Nov 2016 | USD | 18.65 | 19.05 | 18.65 | 18.91 | 18.91 | +0.3 (+1.61%) | 8,118 |
| 28 Nov 2016 | USD | 19.12 | 19.12 | 18.51 | 18.61 | 18.61 | -0.44 (-2.31%) | 21,431 |
| 25 Nov 2016 | USD | 18.96 | 19.05 | 18.94 | 19.05 | 19.05 | +0.21 (+1.11%) | 9,544 |
| 24 Nov 2016 | USD | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 18.94 | 18.94 | 18.8 | 18.84 | 18.84 | -0.09 (-0.48%) | 6,247 |
| 22 Nov 2016 | USD | 18.94 | 18.94 | 18.8575 | 18.93 | 18.93 | -0.02 (-0.11%) | 24,967 |
| 21 Nov 2016 | USD | 19.06 | 19.06 | 18.85 | 18.95 | 18.95 | +0.01 (+0.05%) | 20,205 |
| 18 Nov 2016 | USD | 18.78 | 18.95 | 18.31 | 18.94 | 18.94 | +0.12 (+0.64%) | 18,507 |
| 17 Nov 2016 | USD | 17.5 | 18.99 | 17.4483 | 18.82 | 18.82 | +1.32 (+7.54%) | 31,170 |
| 16 Nov 2016 | USD | 17.5 | 17.5 | 17.45 | 17.5 | 17.5 | 0.0 (0.0%) | 16,204 |
| 15 Nov 2016 | USD | 17.41 | 17.5 | 17.3907 | 17.5 | 17.5 | +0.18 (+1.04%) | 24,179 |
| 14 Nov 2016 | USD | 17.25 | 17.69 | 17.12 | 17.32 | 17.32 | +0.1 (+0.58%) | 54,152 |
| 11 Nov 2016 | USD | 16.86 | 17.2299 | 16.83 | 17.22 | 17.22 | +0.36 (+2.14%) | 24,335 |
| 10 Nov 2016 | USD | 16.71 | 16.9 | 16.63 | 16.86 | 16.86 | +0.15 (+0.90%) | 6,626 |
| 9 Nov 2016 | USD | 16.78 | 16.78 | 16.7008 | 16.71 | 16.71 | +0.02 (+0.12%) | 10,688 |
| 8 Nov 2016 | USD | 16.75 | 16.85 | 16.68 | 16.69 | 16.69 | -0.06 (-0.36%) | 8,825 |
| 7 Nov 2016 | USD | 16.77 | 16.77 | 16.58 | 16.75 | 16.75 | +0.17 (+1.03%) | 20,678 |
| 4 Nov 2016 | USD | 16.19 | 16.65 | 16.17 | 16.58 | 16.58 | -0.03 (-0.18%) | 27,271 |
| 3 Nov 2016 | USD | 16.3 | 16.61 | 16.1 | 16.61 | 16.61 | +0.24 (+1.47%) | 221,500 |
